Life Time Group Holdings, Inc. LTH
46.52 USD +0.98 (+2.15%)
Regular-session close
47.05 +0.53 +1.14%
After hours · Nov 13, 6:23 PM ET
44.90 Day range 46.76
24.66 52-week range 47.75
- YTD
- +75.02%
- 1 year
- +82.65%
LTH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 45.94 | 46.76 | 44.90 | 46.52 | +0.98 | +2.15% | 2,343,218 |
| Nov 12, 2026 | 46.75 | 47.34 | 44.26 | 45.54 | -1.98 | -4.17% | 2,306,300 |
| Nov 11, 2026 | 47.24 | 47.83 | 46.88 | 47.52 | +0.10 | +0.21% | 3,102,800 |
| Nov 10, 2026 | 47.40 | 47.62 | 45.39 | 47.42 | +0.53 | +1.13% | 7,500,100 |
| Nov 9, 2026 | 47.54 | 48.17 | 46.65 | 46.89 | -0.23 | -0.49% | 2,267,600 |
| Nov 6, 2026 | 46.87 | 48.06 | 46.75 | 47.12 | -0.63 | -1.32% | 2,416,700 |
| Nov 5, 2026 | 47.63 | 48.61 | 46.72 | 47.75 | +0.36 | +0.76% | 3,636,500 |
| Nov 4, 2026 | 44.87 | 47.95 | 44.28 | 47.39 | +2.82 | +6.33% | 4,556,900 |
| Nov 3, 2026 | 43.92 | 44.98 | 43.72 | 44.57 | +0.75 | +1.71% | 3,773,500 |
| Nov 2, 2026 | 45.97 | 46.22 | 43.81 | 43.82 | -1.28 | -2.84% | 3,593,100 |
| Oct 30, 2026 | 46.52 | 46.52 | 44.47 | 45.10 | -0.25 | -0.55% | 5,267,000 |
| Oct 29, 2026 | 45.01 | 47.32 | 44.12 | 45.35 | +2.21 | +5.12% | 4,262,500 |
| Oct 28, 2026 | 44.05 | 44.87 | 42.94 | 43.14 | -0.94 | -2.13% | 3,565,400 |
| Oct 27, 2026 | 44.00 | 44.60 | 43.33 | 44.08 | +0.22 | +0.50% | 3,395,200 |
| Oct 26, 2026 | 42.57 | 44.44 | 42.45 | 43.86 | +1.93 | +4.60% | 3,648,400 |
| Oct 23, 2026 | 41.47 | 42.08 | 40.86 | 41.93 | -0.06 | -0.14% | 4,584,800 |
| Oct 22, 2026 | 40.61 | 42.58 | 40.33 | 41.99 | +1.23 | +3.02% | 3,200,000 |
| Oct 21, 2026 | 41.16 | 41.16 | 40.39 | 40.76 | -0.41 | -1.00% | 3,255,300 |
| Oct 20, 2026 | 40.62 | 41.41 | 40.42 | 41.17 | +0.59 | +1.45% | 3,133,500 |
| Oct 19, 2026 | 40.17 | 40.89 | 40.17 | 40.58 | +0.06 | +0.15% | 2,237,500 |
| Oct 16, 2026 | 40.51 | 41.73 | 40.40 | 40.52 | -0.04 | -0.10% | 2,555,100 |
| Oct 15, 2026 | 40.27 | 40.87 | 39.69 | 40.56 | +0.34 | +0.85% | 3,548,600 |
| Oct 14, 2026 | 39.35 | 40.24 | 39.35 | 40.22 | +0.56 | +1.41% | 3,241,700 |
| Oct 13, 2026 | 40.65 | 40.72 | 38.88 | 39.66 | -0.71 | -1.76% | 3,372,900 |
| Oct 12, 2026 | 40.60 | 41.28 | 40.33 | 40.37 | -0.25 | -0.62% | 2,086,200 |
| Oct 9, 2026 | 40.11 | 40.67 | 39.38 | 40.62 | +0.34 | +0.84% | 2,913,200 |
| Oct 8, 2026 | 40.38 | 40.84 | 39.78 | 40.28 | -0.22 | -0.54% | 2,723,100 |
| Oct 7, 2026 | 40.44 | 40.82 | 40.09 | 40.50 | +0.12 | +0.30% | 1,610,100 |
| Oct 6, 2026 | 40.22 | 40.82 | 39.99 | 40.38 | +0.32 | +0.80% | 1,852,500 |
| Oct 5, 2026 | 40.87 | 41.06 | 39.92 | 40.06 | -0.93 | -2.27% | 2,417,100 |
| Oct 2, 2026 | 40.85 | 41.61 | 40.60 | 40.99 | +0.63 | +1.56% | 4,088,200 |
| Oct 1, 2026 | 39.68 | 40.78 | 39.42 | 40.36 | +0.48 | +1.20% | 3,337,000 |
| Sep 30, 2026 | 40.12 | 40.56 | 39.80 | 39.88 | -0.20 | -0.50% | 2,489,800 |
| Sep 29, 2026 | 39.86 | 40.32 | 39.33 | 40.08 | +0.49 | +1.24% | 2,530,800 |
| Sep 28, 2026 | 40.16 | 40.32 | 39.21 | 39.59 | -0.38 | -0.95% | 2,594,400 |
| Sep 25, 2026 | 39.97 | 40.71 | 39.65 | 39.97 | +0.11 | +0.28% | 1,986,100 |
| Sep 24, 2026 | 39.81 | 41.00 | 39.16 | 39.86 | +0.19 | +0.48% | 3,344,900 |
| Sep 23, 2026 | 38.00 | 39.69 | 36.52 | 39.67 | +1.48 | +3.88% | 5,755,200 |
| Sep 22, 2026 | 40.78 | 40.78 | 37.32 | 38.19 | -1.72 | -4.31% | 6,634,600 |
| Sep 21, 2026 | 40.63 | 41.16 | 39.79 | 39.91 | -0.84 | -2.06% | 2,467,500 |
| Sep 18, 2026 | 40.95 | 41.55 | 40.62 | 40.75 | -0.12 | -0.29% | 13,173,800 |
| Sep 17, 2026 | 41.27 | 41.85 | 40.84 | 40.87 | +0.14 | +0.34% | 2,497,300 |
| Sep 16, 2026 | 41.63 | 41.99 | 40.33 | 40.73 | -0.74 | -1.78% | 2,523,300 |
| Sep 15, 2026 | 41.34 | 41.55 | 40.74 | 41.47 | -0.06 | -0.14% | 2,630,700 |
| Sep 14, 2026 | 41.38 | 42.38 | 40.90 | 41.53 | +0.03 | +0.07% | 2,158,000 |
| Sep 11, 2026 | 41.48 | 43.21 | 41.48 | 41.50 | +0.02 | +0.05% | 2,358,800 |
| Sep 10, 2026 | 41.12 | 41.74 | 40.85 | 41.48 | -0.27 | -0.65% | 2,276,100 |
| Sep 9, 2026 | 42.08 | 42.40 | 41.60 | 41.75 | -0.72 | -1.70% | 2,224,900 |
| Sep 8, 2026 | 43.33 | 43.95 | 42.31 | 42.47 | -0.76 | -1.76% | 2,666,000 |
| Sep 4, 2026 | 42.95 | 43.31 | 42.87 | 43.23 | +0.14 | +0.32% | 1,688,900 |
| Sep 3, 2026 | 43.72 | 44.00 | 42.73 | 43.09 | -0.40 | -0.92% | 2,562,500 |
| Sep 2, 2026 | 42.22 | 43.88 | 42.04 | 43.49 | +1.66 | +3.97% | 2,289,900 |
| Sep 1, 2026 | 41.85 | 42.25 | 41.49 | 41.83 | -0.19 | -0.45% | 2,671,900 |
| Aug 31, 2026 | 43.15 | 43.31 | 41.91 | 42.02 | -1.49 | -3.42% | 3,537,400 |
| Aug 28, 2026 | 44.30 | 44.76 | 43.48 | 43.51 | -0.84 | -1.89% | 2,810,300 |
| Aug 27, 2026 | 44.13 | 45.13 | 44.13 | 44.35 | -0.45 | -1.00% | 3,043,300 |
| Aug 26, 2026 | 45.01 | 45.21 | 44.66 | 44.80 | +0.25 | +0.56% | 2,065,000 |
| Aug 25, 2026 | 46.23 | 46.24 | 44.28 | 44.55 | -1.18 | -2.58% | 2,708,700 |
| Aug 24, 2026 | 45.37 | 46.17 | 45.37 | 45.73 | +0.62 | +1.37% | 2,587,300 |
| Aug 21, 2026 | 45.02 | 45.29 | 44.65 | 45.11 | +0.39 | +0.87% | 1,658,900 |
| Aug 20, 2026 | 44.75 | 44.89 | 44.44 | 44.72 | +0.07 | +0.16% | 1,828,600 |
| Aug 19, 2026 | 46.26 | 46.31 | 44.59 | 44.65 | -0.75 | -1.65% | 2,266,100 |
| Aug 18, 2026 | 46.00 | 46.00 | 45.20 | 45.40 | +0.06 | +0.13% | 2,675,100 |
| Aug 17, 2026 | 45.70 | 45.70 | 44.80 | 45.34 | +0.08 | +0.18% | 2,547,200 |
| Aug 14, 2026 | 44.22 | 45.28 | 44.10 | 45.26 | +0.95 | +2.14% | 3,571,400 |
65 days, newest first. Daily bars as drawn on the LTH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.