Life Time Group Holdings (LTH) Historical Prices

Time Period

Events

Rows:

LTH historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	46.52	46.52	44.47	45.10	45.10	-0.55%	5,266,957	1.73
Oct 29, 2026	45.01	47.32	44.12	45.35	45.35	+5.12%	4,262,532	1.40
Oct 28, 2026	44.05	44.87	42.94	43.14	43.14	-2.13%	3,565,376	1.17
Oct 27, 2026	44.00	44.60	43.33	44.08	44.08	+0.50%	3,395,171	1.10
Oct 26, 2026	42.57	44.44	42.45	43.86	43.86	+4.60%	3,648,281	1.18
Oct 23, 2026	41.47	42.08	40.86	41.93	41.93	-0.14%	4,584,754	1.50
Oct 22, 2026	40.61	42.58	40.33	41.99	41.99	+3.02%	3,199,975	1.05
Oct 21, 2026	41.16	41.16	40.39	40.76	40.76	-1.00%	3,255,414	1.08
Oct 20, 2026	40.62	41.41	40.42	41.17	41.17	+1.45%	3,133,513	1.04
Oct 19, 2026	40.17	40.89	40.17	40.58	40.58	+0.15%	2,237,503	0.74
Oct 16, 2026	40.51	41.73	40.40	40.52	40.52	-0.10%	2,555,097	0.85
Oct 15, 2026	40.27	40.87	39.69	40.56	40.56	+0.85%	3,548,602	1.18
Oct 14, 2026	39.35	40.24	39.35	40.22	40.22	+1.41%	3,241,686	1.09
Oct 13, 2026	40.65	40.72	38.89	39.66	39.66	-1.76%	3,372,885	1.13
Oct 12, 2026	40.60	41.28	40.33	40.37	40.37	-0.62%	2,086,174	0.70
Oct 09, 2026	40.11	40.67	39.38	40.62	40.62	+0.84%	2,913,159	0.98
Oct 08, 2026	40.38	40.84	39.78	40.28	40.28	-0.54%	2,723,121	0.92
Oct 07, 2026	40.44	40.82	40.09	40.50	40.50	+0.30%	1,610,099	0.54
Oct 06, 2026	40.22	40.82	40.00	40.38	40.38	+0.80%	1,852,513	0.63
Oct 05, 2026	40.87	41.06	39.93	40.06	40.06	-2.27%	2,417,119	0.82
Oct 02, 2026	40.85	41.61	40.60	40.99	40.99	+1.56%	4,088,250	1.40
Oct 01, 2026	39.68	40.78	39.42	40.36	40.36	+1.20%	3,337,017	1.15
Sep 30, 2026	40.12	40.56	39.80	39.88	39.88	-0.50%	2,489,815	0.87
Sep 29, 2026	39.86	40.32	39.33	40.08	40.08	+1.24%	2,530,821	0.88
Sep 28, 2026	40.16	40.32	39.21	39.59	39.59	-0.95%	2,594,446	0.90
Sep 25, 2026	39.97	40.71	39.65	39.97	39.97	+0.28%	1,986,087	0.68
Sep 24, 2026	39.81	41.00	39.16	39.86	39.86	+0.48%	3,345,147	1.14
Sep 23, 2026	38.00	39.69	36.52	39.67	39.67	+3.88%	5,755,445	1.93
Sep 22, 2026	40.78	40.78	37.32	38.19	38.19	-4.31%	6,635,042	2.26
Sep 21, 2026	40.63	41.16	39.79	39.91	39.91	-2.06%	2,467,577	0.83
Sep 18, 2026	40.95	41.55	40.62	40.75	40.75	-0.29%	13,173,780	4.70
Sep 17, 2026	41.27	41.86	40.84	40.87	40.87	+0.34%	2,497,295	0.89
Sep 16, 2026	41.63	42.00	40.33	40.73	40.73	-1.78%	2,523,311	0.88
Sep 15, 2026	41.34	41.55	40.74	41.47	41.47	-0.14%	2,630,718	0.93
Sep 14, 2026	41.38	42.38	40.90	41.53	41.53	+0.07%	2,157,979	0.76
Sep 11, 2026	41.48	43.21	41.48	41.50	41.50	+0.05%	2,358,866	0.83
Sep 10, 2026	41.12	41.74	40.85	41.48	41.48	-0.65%	2,276,160	0.80
Sep 09, 2026	42.08	42.40	41.60	41.75	41.75	-1.70%	2,224,913	0.78
Sep 08, 2026	43.33	43.95	42.31	42.47	42.47	-1.76%	2,666,063	0.94
Sep 07, 2026	42.95	43.31	42.87	43.23	43.23	+0.00%	0	0.00
Sep 04, 2026	42.95	43.31	42.87	43.23	43.23	+0.32%	1,688,879	0.58
Sep 03, 2026	43.72	44.00	42.73	43.09	43.09	-0.92%	2,512,355	0.87
Sep 02, 2026	42.22	43.88	42.04	43.49	43.49	+3.97%	2,289,993	0.80
Sep 01, 2026	41.85	42.25	41.49	41.83	41.83	-0.45%	2,661,173	0.93
Aug 31, 2026	43.15	43.32	41.91	42.02	42.02	-3.42%	3,537,536	1.25
Aug 28, 2026	44.30	44.76	43.48	43.51	43.51	-1.89%	2,810,325	0.99
Aug 27, 2026	44.13	45.13	44.13	44.35	44.35	-1.00%	3,043,442	1.08
Aug 26, 2026	45.01	45.21	44.66	44.80	44.80	+0.56%	2,065,054	0.73
Aug 25, 2026	46.23	46.24	44.29	44.55	44.55	-2.58%	2,708,668	0.97
Aug 24, 2026	45.37	46.18	45.37	45.73	45.73	+1.37%	2,587,335	0.92

Rows:

Life Time Group Holdings historical prices

Life Time Group Holdings (LTH) Historical Prices

Become an Expert with TipRanks Premium