Life Time Group Holdings, Inc. - LTH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	25.85	25.68	25.68	26.19	25.62	1.63M
October 17, 2025	25.14	25.7	25.7	25.75	25.11	3.96M
October 16, 2025	25.63	24.92	24.92	25.74	24.76	1.98M
October 15, 2025	25.65	25.51	25.51	25.97	25.47	1.69M
October 14, 2025	25.11	25.69	25.69	25.83	24.99	1.71M
October 13, 2025	25.41	25.38	25.38	25.58	24.85	2.49M
October 10, 2025	25.75	25.39	25.39	25.95	25.39	2.13M
October 09, 2025	25.76	25.79	25.79	26.01	25.28	2.84M
October 08, 2025	26.29	25.94	25.94	26.4	25.76	2.22M
October 07, 2025	27.04	26.06	26.06	27.04	26.04	2.65M
October 06, 2025	27.32	26.98	26.98	27.32	26.66	2.74M
October 03, 2025	27.43	27.22	27.22	27.55	27.04	1.16M
October 02, 2025	27.63	27.32	27.32	27.76	27.2	1.19M
October 01, 2025	27.48	27.72	27.72	27.78	27.26	1.87M
September 30, 2025	27.98	27.6	27.6	28.19	27.33	1.82M
September 29, 2025	28.08	28.04	28.04	28.35	27.78	1.66M
September 26, 2025	27.73	27.99	27.99	28.38	27.73	1.34M
September 25, 2025	27.9	27.67	27.67	27.9	27.34	1.21M
September 24, 2025	27.97	27.86	27.86	28.29	27.76	1.36M
September 23, 2025	28.21	27.93	27.93	28.56	27.91	1.92M
September 22, 2025	27.56	28.31	28.31	28.34	27.45	2.4M
September 19, 2025	28.47	27.83	27.83	28.58	27.69	4.29M
September 18, 2025	27.92	28.26	28.26	28.51	27.74	1.67M
September 17, 2025	28.21	27.81	27.81	28.68	27.79	2.2M
September 16, 2025	28.28	28.03	28.03	28.44	27.48	3.36M
September 15, 2025	28.86	28.26	28.26	28.94	28.13	2.56M
September 12, 2025	28.82	28.57	28.57	29.34	28.35	3.12M
September 11, 2025	28.59	29.38	29.38	29.49	28.53	1.94M
September 10, 2025	28.61	28.5	28.5	28.66	28.14	1.5M
September 09, 2025	29.08	28.64	28.64	29.14	28.38	1.61M
September 08, 2025	29	29.17	29.17	29.28	28.83	2.17M
September 05, 2025	29	28.98	28.98	29.45	28.59	1.47M
September 04, 2025	28.05	28.83	28.83	28.84	27.81	1.94M
September 03, 2025	27.52	27.76	27.76	27.76	27.4	2.33M
September 02, 2025	27.48	27.47	27.47	27.81	27.24	1.62M
August 29, 2025	27.91	27.92	27.92	28.19	27.73	1.29M
August 28, 2025	28.06	28.08	28.08	28.12	27.8	1.86M
August 27, 2025	27.93	27.94	27.94	28.35	27.91	1.64M
August 26, 2025	28.26	28.18	28.18	28.43	27.9	2.67M
August 25, 2025	29	28.27	28.27	29.07	28.26	1.02M
August 22, 2025	28.75	29.08	29.08	29.64	28.5	1.51M
August 21, 2025	28	28.31	28.31	28.51	27.63	1.92M
August 20, 2025	28.33	28.07	28.07	28.33	27.67	1.78M
August 19, 2025	28.17	28.45	28.45	28.46	28.11	1.85M
August 18, 2025	28.38	28.23	28.23	28.53	27.99	2.34M
August 15, 2025	27.6	28.38	28.38	28.4	27.35	2.23M
August 14, 2025	27.65	27.41	27.41	27.65	27.31	1.85M
August 13, 2025	27.56	27.98	27.98	28.02	27.32	2.66M
August 12, 2025	27.93	27.6	27.6	28.05	27.3	2.27M
August 11, 2025	26.84	27.84	27.84	28.02	26.84	2.99M
August 08, 2025	27.37	26.98	26.98	27.44	26.71	2.51M
August 07, 2025	26.92	27.37	27.37	27.42	26.8	3.13M
August 06, 2025	25.96	26.99	26.99	27.05	24.9	4.26M
August 05, 2025	28.51	25.83	25.83	29.37	25.79	6.39M
August 04, 2025	28.25	28.59	28.59	28.68	27.76	4.1M
August 01, 2025	28.24	27.85	27.85	28.44	27.68	2.35M
July 31, 2025	29.35	28.72	28.72	29.5	28.59	2.43M
July 30, 2025	29	29.25	29.25	29.37	28.74	2.91M
July 29, 2025	29.16	28.66	28.66	29.16	28.66	1.83M
July 28, 2025	29.29	29.04	29.04	29.35	28.94	1.64M

Life Time Group Holdings, Inc. (LTH) NYSE