Life Time Group Holdings, Inc. (LTH) NYSE

Currency In USD

LTH Historical Return

If you invested $1000 in Life Time Group Holdings, Inc. (LTH) since IPO date, it would be worth $2,540.85 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,574.2, while $1000 invested 1 year ago would be worth $1,577.47. This corresponds to total returns of 154.08%, 157.42%, 57.75%, respectively, with annualized returns of 21.34%, 37.01%, 57.75%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LTH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	45.43	45.1	45.1	46.23	44.68	4.73M
July 30, 2026	45.32	44.2	44.2	47.24	44.09	4.62M
July 29, 2026	45.55	45.7	45.7	46.95	45.44	3.98M
July 28, 2026	44	45.63	45.63	45.68	44	3.23M
July 27, 2026	43.19	43.76	43.76	43.85	42.78	2.5M
July 23, 2026	41.43	41.93	41.93	42.28	41.28	2.3M
July 22, 2026	42.02	42.06	42.06	42.65	41.55	2.21M
July 21, 2026	42.81	42.28	42.28	43.39	41.61	2.12M
July 20, 2026	42.66	42.51	42.51	43.96	42.17	3.31M
July 17, 2026	42.53	42.15	42.15	43.4	42.03	2.46M
July 16, 2026	42.36	42.84	42.84	43.02	42.04	2.5M
July 15, 2026	41.48	42	42	42.42	41.1	2.21M
July 14, 2026	41.8	41.57	41.57	42.51	41.27	1.68M
July 13, 2026	41.83	41.47	41.47	41.95	40.84	2.73M
July 10, 2026	41.77	41.89	41.89	42.3	41.2	1.56M
July 09, 2026	41.36	41.67	41.67	42.02	41.03	1.64M
July 08, 2026	41.8	41.5	41.5	41.91	41.05	1.65M
July 07, 2026	41.21	41.95	41.95	41.96	40.96	2.36M
July 06, 2026	41.1	41.13	41.13	41.51	40.77	2.95M
July 02, 2026	40.42	40.81	40.81	40.88	39.96	2.42M
July 01, 2026	40.75	40.04	40.04	40.99	39.52	4.29M
June 30, 2026	40.83	40.84	40.84	41.63	40.65	3.44M
June 29, 2026	40.69	41.3	41.3	41.32	39.97	3.83M
June 26, 2026	39.74	41.01	41.01	41.79	39.68	9.44M
June 25, 2026	39.88	39.86	39.86	40.64	39.6	3.4M
June 24, 2026	38	38.87	38.87	39.62	37.83	4.7M
June 23, 2026	36.77	37.83	37.83	37.85	36.26	2.61M
June 22, 2026	36.55	37.33	37.33	37.66	36.46	2.79M
June 18, 2026	34.93	36.92	36.92	37.14	34.88	4.64M
June 17, 2026	35.15	34.59	34.59	35.35	34.52	2.09M
June 16, 2026	34.5	34.87	34.87	35.33	34.3	2.57M
June 15, 2026	34.81	34.25	34.25	35.23	34.12	2.31M
June 12, 2026	35	34.31	34.31	35.03	34.17	2.22M
June 11, 2026	33.36	34.87	34.87	34.89	33.21	1.99M
June 10, 2026	32.94	33.4	33.4	33.92	32.64	2.64M
June 09, 2026	33.47	32.62	32.62	33.95	32.4	2.02M
June 08, 2026	32.53	33.15	33.15	33.87	32.39	2.42M
June 05, 2026	32.69	32.39	32.39	32.87	32.01	1.57M
June 04, 2026	32	32.55	32.55	32.78	31.86	1.83M
June 03, 2026	32.02	31.77	31.77	32.03	31.03	2.22M
June 02, 2026	31.93	32.15	32.15	32.66	31.74	2.02M
June 01, 2026	32.62	31.34	31.34	32.82	31.24	2.7M
May 29, 2026	33.39	33.08	33.08	33.73	33.01	1.61M
May 28, 2026	32.88	33.42	33.42	33.87	32.84	2.07M
May 27, 2026	33.34	33.09	33.09	33.76	32.92	2.07M
May 26, 2026	32.29	33.22	33.22	33.39	32.19	3.67M
May 22, 2026	31.5	32.07	32.07	32.2	31.14	6.09M
May 21, 2026	32.75	32.95	32.95	33.17	32.23	2.65M
May 20, 2026	32.87	33.06	33.06	33.2	32.37	1.62M
May 19, 2026	33.2	32.78	32.78	33.42	32.35	2.05M
May 18, 2026	33.63	33.23	33.23	34.47	33.13	2.3M
May 15, 2026	33.58	33.74	33.74	34.56	33.51	2.2M
May 14, 2026	34.79	33.76	33.76	35.33	33.6	3.02M
May 13, 2026	33.5	33.79	33.79	34.05	33.36	3.51M
May 12, 2026	32.48	33.61	33.61	34.08	32.09	5.15M
May 11, 2026	31.56	32.34	32.34	32.45	31.12	3.87M
May 08, 2026	30.92	31.93	31.93	32.16	30.57	8.62M
May 07, 2026	33.64	32.19	32.19	33.95	31.48	5.46M
May 06, 2026	29.95	33.59	33.59	33.77	29.94	6.69M
May 05, 2026	26.97	29.38	29.38	29.6	26.75	7.73M