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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	29.23	29.22	29.22	29.45	29	1.72M
July 24, 2025	29.07	29.09	29.09	29.42	28.85	2.19M
July 23, 2025	28.93	29.2	29.2	29.4	28.67	3.3M
July 22, 2025	28.91	28.95	28.95	29.1	28.38	2.72M
July 21, 2025	30.28	28.94	28.94	30.49	28.9	2.64M
July 18, 2025	30.47	30.36	30.36	30.67	30.02	2.66M
July 17, 2025	30.37	30.39	30.39	30.69	30.07	2.49M
July 16, 2025	30.09	30.45	30.45	30.69	30.03	2.72M
July 15, 2025	30.03	29.96	29.96	30.8	29.84	4.22M
July 14, 2025	29.7	30.12	30.12	30.21	29.59	2.3M
July 11, 2025	29.16	29.7	29.7	29.73	29.03	2.04M
July 10, 2025	29.48	29.4	29.4	29.66	28.81	2.24M
July 09, 2025	29.64	29.39	29.39	29.75	29.16	1.83M
July 08, 2025	29.04	29.37	29.37	29.42	28.66	2.79M
July 07, 2025	29.14	29.2	29.2	29.36	28.69	2.21M
July 03, 2025	29.66	29.23	29.23	29.85	28.96	1.39M
July 02, 2025	29.34	29.31	29.31	29.56	28.87	2.72M
July 01, 2025	30.06	29.44	29.44	30.28	29.4	2.39M
June 30, 2025	30.07	30.33	30.33	30.47	29.8	2.33M
June 27, 2025	29.55	30.05	30.05	30.51	29.35	10.6M
June 26, 2025	29.47	29.77	29.77	30.04	29.28	3.54M
June 25, 2025	30.02	29.15	29.15	30.02	28.98	3.05M
June 24, 2025	29.79	29.7	29.7	30.41	29.6	3.72M
June 23, 2025	28.12	29.56	29.56	29.65	27.8	4.91M
June 20, 2025	27.92	28.37	28.37	28.39	27.78	5.29M
June 18, 2025	26.87	27.61	27.61	27.91	26.75	4.26M
June 17, 2025	26.95	26.63	26.63	26.96	25.61	5.33M
June 16, 2025	27.29	27.17	27.17	27.51	26.9	2.53M
June 13, 2025	27.91	27.14	27.14	28.06	27.06	2.9M
June 12, 2025	27.4	28.15	28.15	28.17	27.38	2.76M
June 11, 2025	27.71	27.49	27.49	27.86	27.29	3.17M

Life Time Group Holdings, Inc. (LTH) NYSE