Life Time Group Holdings, Inc. (LTH) NYSE
26.99
+0.88(+3.37%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
26.99
+0.88(+3.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 25.71 | 26.99 | 26.99 | 27.01 | 25.4 | 1.99M |
| April 01, 2026 | 27.01 | 26.11 | 26.11 | 27.16 | 25.88 | 2.38M |
| March 31, 2026 | 26.61 | 26.94 | 26.94 | 27.15 | 26.17 | 2.57M |
| March 30, 2026 | 26.02 | 26.08 | 26.08 | 26.33 | 25.74 | 1.96M |
| March 27, 2026 | 26.4 | 25.94 | 25.94 | 26.46 | 25.92 | 1.39M |
| March 26, 2026 | 26.27 | 26.58 | 26.58 | 26.95 | 26.18 | 1.46M |
| March 25, 2026 | 26.08 | 26.42 | 26.42 | 26.52 | 25.9 | 1.97M |
| March 24, 2026 | 26.06 | 25.81 | 25.81 | 26.2 | 25.59 | 3.56M |
| March 23, 2026 | 26.48 | 26.46 | 26.46 | 27.04 | 26.03 | 3.54M |
| March 20, 2026 | 25.88 | 25.86 | 25.86 | 26.22 | 25.49 | 23.46M |
| March 19, 2026 | 25.58 | 25.9 | 25.9 | 26.46 | 25.52 | 2.7M |
| March 18, 2026 | 25.86 | 25.76 | 25.76 | 26.15 | 25.58 | 2.17M |
| March 17, 2026 | 26.32 | 26.07 | 26.07 | 26.76 | 25.91 | 3.45M |
| March 16, 2026 | 26.49 | 26.12 | 26.12 | 26.86 | 25.76 | 2.88M |
| March 13, 2026 | 25.95 | 26.3 | 26.3 | 26.55 | 25.71 | 4.23M |
| March 12, 2026 | 26.74 | 25.74 | 25.74 | 26.92 | 25.56 | 3.43M |
| March 11, 2026 | 26.82 | 26.64 | 26.64 | 27.36 | 26.33 | 2.8M |
| March 10, 2026 | 27.59 | 26.79 | 26.79 | 27.84 | 26.67 | 3.67M |
| March 09, 2026 | 25.6 | 27.1 | 27.1 | 27.17 | 25.4 | 5.27M |
| March 06, 2026 | 25.72 | 25.37 | 25.37 | 25.9 | 25.2 | 2.24M |
| March 05, 2026 | 25.92 | 26.12 | 26.12 | 26.39 | 25.73 | 1.52M |
| March 04, 2026 | 26.15 | 26.26 | 26.26 | 26.71 | 26.02 | 1.49M |
| March 03, 2026 | 25.95 | 26.16 | 26.16 | 26.36 | 25.33 | 2.05M |
| March 02, 2026 | 26.21 | 26.44 | 26.44 | 26.66 | 26.11 | 1.99M |
| February 27, 2026 | 26.99 | 27 | 27 | 27.33 | 26.61 | 2.24M |
| February 26, 2026 | 27.06 | 27.67 | 27.67 | 27.78 | 26.68 | 3.7M |
| February 25, 2026 | 27.97 | 26.47 | 26.47 | 27.97 | 25.34 | 10.03M |
| February 24, 2026 | 27.8 | 27.85 | 27.85 | 28.9 | 26.82 | 3.65M |
| February 23, 2026 | 28.72 | 28.41 | 28.41 | 29.1 | 27.48 | 2.73M |
| February 20, 2026 | 28.87 | 28.95 | 0 | 29.32 | 28.63 | 1.41M |
| February 19, 2026 | 29.15 | 28.85 | 0 | 29.15 | 28.65 | 1.76M |
| February 18, 2026 | 29.01 | 29.19 | 0 | 29.58 | 28.74 | 2.91M |
| February 17, 2026 | 29.24 | 29.06 | 0 | 29.38 | 28.63 | 1.62M |
| February 13, 2026 | 29.25 | 29.06 | 0 | 29.55 | 28.94 | 1.46M |
| February 12, 2026 | 29.8 | 29.3 | 0 | 30.02 | 28.57 | 1.62M |
| February 11, 2026 | 29.93 | 29.7 | 0 | 30.17 | 29.23 | 1.42M |
| February 10, 2026 | 29.83 | 29.86 | 0 | 30.23 | 29.61 | 1.36M |
| February 09, 2026 | 29.75 | 29.66 | 0 | 29.87 | 29.24 | 1.45M |
| February 06, 2026 | 28.97 | 29.82 | 0 | 29.99 | 28.96 | 2.13M |
| February 05, 2026 | 29.62 | 28.76 | 0 | 29.72 | 28.66 | 2.6M |
| February 04, 2026 | 29.88 | 29.65 | 0 | 30.12 | 29.31 | 3.07M |
| February 03, 2026 | 30.31 | 29.54 | 0 | 30.62 | 29.07 | 2.59M |
| February 02, 2026 | 29.21 | 30.32 | 0 | 30.47 | 28.89 | 3.24M |
| January 30, 2026 | 29.11 | 29.17 | 0 | 29.35 | 28.15 | 3.02M |
| January 29, 2026 | 29.05 | 29.34 | 0 | 29.34 | 28.63 | 1.8M |
| January 28, 2026 | 29.33 | 28.96 | 0 | 29.61 | 28.73 | 1.76M |
| January 27, 2026 | 29.24 | 29.29 | 0 | 29.4 | 29.02 | 2.48M |
| January 26, 2026 | 29.67 | 29.55 | 0 | 29.98 | 29.45 | 2.64M |
| January 23, 2026 | 29.06 | 29.7 | 0 | 29.75 | 28.76 | 4.13M |
| January 22, 2026 | 28.89 | 28.84 | 0 | 29.3 | 27.75 | 4.68M |
| January 21, 2026 | 26.97 | 27.91 | 0 | 27.97 | 26.88 | 2.23M |
| January 20, 2026 | 26.68 | 26.7 | 0 | 27.03 | 26.49 | 1.28M |
| January 16, 2026 | 26.47 | 27.14 | 0 | 27.23 | 26.31 | 1.63M |
| January 15, 2026 | 26.83 | 26.69 | 0 | 27.08 | 26.56 | 2.13M |
| January 14, 2026 | 27.35 | 26.69 | 0 | 27.58 | 26.51 | 1.63M |
| January 13, 2026 | 27.33 | 27.41 | 0 | 28.13 | 27.3 | 2.09M |
| January 12, 2026 | 28.37 | 27.39 | 0 | 28.37 | 27.07 | 2.59M |
| January 09, 2026 | 28.16 | 28.45 | 0 | 28.55 | 27.73 | 2.22M |
| January 08, 2026 | 27.32 | 28.25 | 0 | 28.41 | 27.21 | 2.18M |
| January 07, 2026 | 27.84 | 27.44 | 0 | 27.99 | 27.21 | 1.9M |