Dark

LTH
Life Time Group Holdings, Inc.
stock NYSE

Market Open

Dec 18, 2025 11:05:22 AM EST

26.56USD+2.232%(+0.58)215,180

22.64Bid 30.07Ask 7.43Spread

Pre-market

0.00USD-100.000%(-25.98)0

After-hours

Dec 17, 2025 4:03:30 PM EST

25.98USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-18	26.5100	26.7300	26.3200	26.5600	+2.232%	215,180	0.000%
2025-12-17	25.6800	26.3300	25.6000	25.9800	+0.154%	1,519,256	+2.232%
2025-12-16	25.8500	26.5400	25.8300	25.9400	+0.543%	2,375,387	+2.390%
2025-12-15	26.1300	26.2850	25.6900	25.8000	+0.078%	1,879,804	+2.946%
2025-12-12	26.0100	26.1500	25.7400	25.7800	-0.463%	1,708,605	+3.026%
2025-12-11	25.8500	26.3200	25.7000	25.9000	+0.857%	1,470,225	+2.548%
2025-12-10	25.5000	25.9450	25.4900	25.6800	+0.706%	2,248,174	+3.427%
2025-12-09	25.5100	25.8800	25.4100	25.5000	-0.313%	1,863,159	+4.157%
2025-12-08	26.6700	26.7100	25.5500	25.5800	-4.231%	2,274,324	+3.831%
2025-12-05	26.5700	27.1100	26.4400	26.7100	+0.527%	1,766,591	-0.562%
2025-12-04	26.8400	26.9600	26.4600	26.5700	-0.673%	1,702,762	-0.038%
2025-12-03	26.9100	27.2600	26.7201	26.7500	-0.521%	1,754,582	-0.710%
2025-12-02	27.4200	27.6800	26.8800	26.8900	-1.393%	2,263,375	-1.227%
2025-12-01	27.7200	27.8250	27.2600	27.2700	-2.328%	2,618,832	-2.604%
2025-11-28	27.8900	28.1800	27.8100	27.9200	+0.072%	861,043	-4.871%
2025-11-26	27.5900	28.1400	27.5550	27.9000	+1.307%	1,999,556	-4.803%
2025-11-25	26.1900	27.6750	26.0900	27.5400	+5.436%	2,853,875	-3.558%
2025-11-24	25.7900	26.2000	25.6500	26.1200	+1.240%	2,514,790	+1.685%
2025-11-21	25.2800	25.9300	25.1200	25.8000	+2.912%	2,572,584	+2.946%
2025-11-20	25.0000	25.4400	24.9000	25.0700	+0.967%	1,896,516	+5.943%
2025-11-19	24.7200	24.9500	24.5200	24.8300	+0.526%	1,602,997	+6.967%
2025-11-18	24.5300	25.0000	24.4550	24.7000	+0.162%	1,305,613	+7.530%
2025-11-17	25.6000	25.6300	24.6301	24.6600	-3.104%	1,728,581	+7.705%
2025-11-14	25.4600	25.7000	25.0415	25.4500	-0.079%	1,601,204	+4.361%
2025-11-13	25.8800	26.2896	25.4350	25.4700	-1.736%	1,887,440	+4.280%
2025-11-12	25.6300	26.1133	25.6300	25.9200	+0.856%	1,767,984	+2.469%
2025-11-11	24.9900	25.7400	24.9900	25.7000	+2.800%	2,376,860	+3.346%
2025-11-10	25.5600	25.6860	24.8900	25.0000	-2.038%	2,046,207	+6.240%
2025-11-07	25.1600	25.6100	25.0400	25.5200	+1.795%	1,857,359	+4.075%
2025-11-06	25.5500	26.1150	24.8700	25.0700	-1.221%	2,661,538	+5.943%
2025-11-05	26.0900	26.1500	24.7350	25.3800	-3.056%	3,396,098	+4.649%
2025-11-04	25.7500	26.4800	24.1400	26.1800	+5.267%	4,924,109	+1.451%
2025-11-03	24.5800	25.0500	24.4100	24.8700	+0.566%	4,308,465	+6.795%
2025-10-31	24.8000	25.0260	24.4000	24.7300	+0.569%	2,811,233	+7.400%
2025-10-30	24.7500	25.2100	24.5100	24.5900	-1.758%	2,239,572	+8.011%
2025-10-29	25.5000	25.7500	24.8900	25.0300	-2.303%	1,449,284	+6.113%
2025-10-28	26.6000	26.7000	25.5750	25.6200	-4.296%	1,560,693	+3.669%
2025-10-27	27.1800	27.7300	26.7300	26.7700	+3.319%	2,112,466	-0.784%
2025-10-24	26.0900	26.1700	25.8901	25.9100	+0.155%	1,715,122	+2.509%
2025-10-23	25.8300	26.0800	25.5300	25.8700	-0.154%	1,585,588	+2.667%
2025-10-22	26.1000	26.3200	25.8600	25.9100	-0.880%	1,618,034	+2.509%
2025-10-21	25.5800	26.1900	25.5000	26.1400	+1.791%	2,043,086	+1.607%
2025-10-20	25.8500	26.1900	25.6200	25.6800	-0.078%	1,634,506	+3.427%
2025-10-17	25.1400	25.7500	25.1050	25.7000	+3.130%	3,957,759	+3.346%
2025-10-16	25.6300	25.7400	24.7600	24.9200	-2.313%	1,980,768	+6.581%
2025-10-15	25.6500	25.9700	25.4700	25.5100	-0.701%	1,689,203	+4.116%
2025-10-14	25.1100	25.8300	24.9900	25.6900	+1.221%	1,714,202	+3.387%
2025-10-13	25.4100	25.5774	24.8500	25.3800	-0.039%	2,490,313	+4.649%
2025-10-10	25.7500	25.9500	25.3900	25.3900	-1.551%	2,132,067	+4.608%
2025-10-09	25.7600	26.0100	25.2800	25.7900	-0.578%	2,844,541	+2.986%
2025-10-08	26.2900	26.4020	25.7600	25.9400	-0.460%	2,220,314	+2.390%
2025-10-07	27.0400	27.0400	26.0350	26.0600	-3.410%	2,646,992	+1.919%
2025-10-06	27.3300	27.4000	26.6600	26.9800	-0.882%	2,744,147	-1.557%
2025-10-03	27.4300	27.5500	27.0400	27.2200	-0.366%	1,157,079	-2.425%
2025-10-02	27.6300	27.7550	27.2000	27.3200	-1.443%	1,189,578	-2.782%
2025-10-01	27.4800	27.7800	27.2600	27.7200	+0.435%	1,873,991	-4.185%
2025-09-30	27.9800	28.1900	27.3300	27.6000	-1.569%	1,820,178	-3.768%
2025-09-29	28.0800	28.3500	27.7800	28.0400	+0.179%	1,657,454	-5.278%
2025-09-26	27.7300	28.3800	27.7300	27.9900	+1.156%	1,344,083	-5.109%
2025-09-25	27.9000	27.9000	27.3400	27.6700	-0.682%	1,206,770	-4.012%
2025-09-24	27.9700	28.2900	27.7600	27.8600	-0.251%	1,356,038	-4.666%
2025-09-23	28.2100	28.5600	27.9100	27.9300	-1.342%	1,918,846	-4.905%
2025-09-22	27.5600	28.3390	27.4500	28.3100	+1.725%	2,399,923	-6.182%
2025-09-19	28.4700	28.5800	27.6900	27.8300	-1.522%	4,285,831	-4.563%
2025-09-18	27.9200	28.5100	27.7400	28.2600	+1.618%	1,666,634	-6.016%
2025-09-17	28.2100	28.6800	27.7900	27.8100	-0.785%	2,199,916	-4.495%
2025-09-16	28.2800	28.4400	27.4800	28.0300	-0.814%	3,356,040	-5.244%
2025-09-15	28.8600	28.9400	28.1250	28.2600	-1.085%	2,555,972	-6.016%
2025-09-12	28.8200	29.3400	28.3500	28.5700	-2.757%	3,121,285	-7.035%
2025-09-11	28.5900	29.4900	28.5301	29.3800	+3.088%	1,943,062	-9.598%
2025-09-10	28.6100	28.6556	28.1400	28.5000	-0.489%	1,496,519	-6.807%
2025-09-09	29.0800	29.1400	28.3801	28.6400	-1.817%	1,612,933	-7.263%
2025-09-08	29.0000	29.2800	28.8300	29.1700	+0.656%	2,173,398	-8.948%
2025-09-05	29.0000	29.4500	28.5850	28.9800	+0.520%	1,470,599	-8.351%
2025-09-04	28.0500	28.8400	27.8100	28.8300	+3.854%	1,941,556	-7.874%
2025-09-03	27.5200	27.7600	27.4000	27.7600	+1.056%	2,333,647	-4.323%
2025-09-02	27.4800	27.8100	27.2400	27.4700	-1.612%	1,622,144	-3.313%
2025-08-29	27.9100	28.1900	27.7300	27.9200	-0.570%	1,290,059	-4.871%
2025-08-28	28.0600	28.1200	27.8000	28.0800	+0.501%	1,860,687	-5.413%
2025-08-27	27.9300	28.3450	27.9050	27.9400	-0.852%	1,638,507	-4.939%
2025-08-26	28.2600	28.4300	27.9000	28.1800	-0.318%	2,665,677	-5.749%
2025-08-25	29.0000	29.0650	28.2600	28.2700	-2.785%	1,023,065	-6.049%
2025-08-22	28.7500	29.6400	28.5000	29.0800	+2.720%	1,514,411	-8.666%
2025-08-21	28.0000	28.5100	27.6300	28.3100	+0.855%	1,918,794	-6.182%
2025-08-20	28.3300	28.3300	27.6700	28.0700	-1.336%	1,783,585	-5.379%
2025-08-19	28.1700	28.4600	28.1100	28.4500	+0.779%	1,846,134	-6.643%
2025-08-18	28.3800	28.5250	27.9900	28.2300	-0.529%	2,341,879	-5.916%
2025-08-15	27.6000	28.4000	27.3500	28.3800	+3.539%	2,229,418	-6.413%
2025-08-14	27.6500	27.6500	27.3100	27.4100	-2.037%	1,851,854	-3.101%
2025-08-13	27.5600	28.0200	27.3173	27.9800	+1.377%	2,658,242	-5.075%
2025-08-12	27.9300	28.0450	27.3000	27.6000	-0.862%	2,265,343	-3.768%
2025-08-11	26.8400	28.0200	26.8400	27.8400	+3.188%	2,990,477	-4.598%
2025-08-08	27.3700	27.4350	26.7050	26.9800	-1.425%	2,513,598	-1.557%
2025-08-07	26.9200	27.4150	26.7950	27.3700	+1.408%	3,127,209	-2.959%
2025-08-06	25.9600	27.0500	24.8950	26.9900	+4.491%	4,255,589	-1.593%
2025-08-05	28.5100	29.3650	25.7800	25.8300	-9.654%	6,390,909	+2.826%
2025-08-04	28.2500	28.6800	27.7600	28.5900	+2.657%	4,104,008	-7.100%
2025-08-01	28.2400	28.4400	27.6750	27.8500	-3.029%	2,349,442	-4.632%
2025-07-31	29.3500	29.5000	28.5900	28.7200	-1.812%	2,431,078	-7.521%
2025-07-30	29.0000	29.3700	28.7350	29.2500	+2.059%	2,913,335	-9.197%
2025-07-29	29.1600	29.1600	28.6600	28.6600	-1.309%	1,829,058	-7.327%
2025-07-28	29.2900	29.3500	28.9400	29.0400	-0.616%	1,638,401	-8.540%
2025-07-25	29.2300	29.4500	29.0000	29.2200	+0.447%	1,720,884	-9.103%
2025-07-24	29.0700	29.4150	28.8500	29.0900	-0.377%	2,186,017	-8.697%
2025-07-23	28.9300	29.3950	28.6700	29.2000	+0.864%	3,299,388	-9.041%
2025-07-22	28.9100	29.0998	28.3750	28.9500	+0.035%	2,720,074	-8.256%
2025-07-21	30.2800	30.4900	28.9000	28.9400	-4.677%	2,635,824	-8.224%
2025-07-18	30.4700	30.6743	30.0200	30.3600	-0.099%	2,662,160	-12.516%
2025-07-17	30.3700	30.6850	30.0700	30.3900	-0.197%	2,491,913	-12.603%
2025-07-16	30.0900	30.6900	30.0300	30.4500	+1.636%	2,720,036	-12.775%
2025-07-15	30.0300	30.8000	29.8400	29.9600	-0.531%	4,221,099	-11.348%
2025-07-14	29.7000	30.2050	29.5900	30.1200	+1.414%	2,301,220	-11.819%
2025-07-11	29.1600	29.7250	29.0333	29.7000	+1.020%	2,037,730	-10.572%
2025-07-10	29.4800	29.6600	28.8100	29.4000	+0.034%	2,238,890	-9.660%
2025-07-09	29.6400	29.7499	29.1600	29.3900	+0.068%	1,833,063	-9.629%
2025-07-08	29.0400	29.4150	28.6550	29.3700	+0.582%	2,787,132	-9.568%
2025-07-07	29.1400	29.3600	28.6900	29.2000	-0.103%	2,206,259	-9.041%
2025-07-03	29.6600	29.8500	28.9600	29.2300	-0.273%	1,390,548	-9.134%
2025-07-02	29.3400	29.5600	28.8700	29.3100	-0.442%	2,722,776	-9.382%
2025-07-01	30.0600	30.2768	29.3950	29.4400	-2.934%	2,393,484	-9.783%
2025-06-30	30.0700	30.4700	29.8000	30.3300	+0.932%	2,325,623	-12.430%
2025-06-27	29.5500	30.5100	29.3501	30.0500	+0.941%	10,600,261	-11.614%
2025-06-26	29.4700	30.0350	29.2801	29.7700	+2.127%	3,539,670	-10.783%
2025-06-25	30.0200	30.0200	28.9800	29.1500	-1.852%	3,048,340	-8.885%
2025-06-24	29.7900	30.4100	29.6037	29.7000	+0.474%	3,723,085	-10.572%
2025-06-23	28.1200	29.6450	27.8000	29.5600	+4.195%	4,910,830	-10.149%
2025-06-20	27.9200	28.3850	27.7800	28.3700	+2.753%	5,287,971	-6.380%
2025-06-18	26.8700	27.9100	26.7450	27.6100	+3.680%	4,264,025	-3.803%
2025-06-17	26.9500	26.9600	25.6100	26.6300	-1.987%	5,328,805	-0.263%
2025-06-16	27.2900	27.5100	26.9000	27.1700	+0.111%	2,531,794	-2.245%
2025-06-13	27.9100	28.0550	27.0600	27.1400	-3.588%	2,903,196	-2.137%
2025-06-12	27.4000	28.1700	27.3750	28.1500	+2.401%	2,759,523	-5.648%
2025-06-11	27.7100	27.8600	27.2900	27.4900	-1.044%	3,173,600	-3.383%
2025-06-10	28.5100	28.6895	27.5100	27.7800	-0.927%	3,383,006	-4.392%
2025-06-09	28.9400	29.0150	27.9400	28.0400	-3.310%	7,171,782	-5.278%
2025-06-06	29.0000	29.1300	28.3650	29.0000	+1.010%	5,807,553	-8.414%
2025-06-05	29.0000	29.4700	28.5100	28.7100	-3.883%	8,458,869	-7.489%
2025-06-04	29.1200	30.0300	29.0400	29.8700	+2.400%	1,347,709	-11.081%
2025-06-03	29.5900	30.3900	29.1500	29.1700	-1.619%	2,780,855	-8.948%
2025-06-02	28.4800	29.8000	28.3300	29.6500	+3.671%	2,098,068	-10.422%
2025-05-30	28.8400	28.9800	28.2900	28.6000	-0.591%	1,518,686	-7.133%
2025-05-29	29.0000	29.0000	28.3300	28.7700	+0.559%	2,174,030	-7.682%
2025-05-28	29.0000	29.0904	28.2200	28.6100	-0.660%	1,963,225	-7.165%
2025-05-27	29.4600	29.5900	28.6450	28.8000	-0.484%	1,374,852	-7.778%
2025-05-23	28.5300	29.1400	28.4500	28.9400	+0.486%	980,343	-8.224%
2025-05-22	28.7800	29.3600	28.6000	28.8000	+0.876%	1,441,703	-7.778%
2025-05-21	29.0400	29.3900	28.5000	28.5500	-2.560%	1,391,602	-6.970%
2025-05-20	29.1200	29.4500	29.0600	29.3000	-0.374%	1,385,977	-9.352%
2025-05-19	29.1900	29.5300	28.8900	29.4100	-0.305%	1,442,194	-9.691%
2025-05-16	28.8900	29.6300	28.5500	29.5000	+2.431%	1,866,261	-9.966%
2025-05-15	29.0200	29.2500	28.6200	28.8000	-1.572%	1,854,227	-7.778%
2025-05-14	29.9600	30.0300	29.1900	29.2600	-2.042%	1,635,935	-9.228%
2025-05-13	29.9200	30.4700	29.4300	29.8700	+0.878%	2,300,948	-11.081%
2025-05-12	29.2300	29.9500	29.1100	29.6100	+4.077%	2,679,521	-10.301%
2025-05-09	30.4800	30.4900	28.2200	28.4500	-7.510%	3,213,743	-6.643%
2025-05-08	34.2800	34.9900	30.2700	30.7600	-6.703%	5,505,938	-13.654%
2025-05-07	32.3600	33.2300	32.2950	32.9700	+2.360%	2,292,764	-19.442%
2025-05-06	32.1700	32.5400	31.8400	32.2100	-1.889%	1,527,734	-17.541%
2025-05-05	32.1300	32.9885	31.8500	32.8300	+1.578%	1,813,813	-19.098%
2025-05-02	31.3600	32.5100	31.3600	32.3200	+4.595%	1,389,785	-17.822%
2025-05-01	30.9700	31.3700	30.5900	30.9000	+0.783%	1,142,589	-14.045%
2025-04-30	30.7700	30.9450	28.9000	30.6600	-3.128%	2,044,501	-13.372%
2025-04-29	31.0900	31.7200	30.9300	31.6500	+1.345%	1,055,796	-16.082%
2025-04-28	31.3100	31.8700	30.7500	31.2300	+0.225%	1,378,047	-14.954%
2025-04-25	30.7500	31.3880	30.4500	31.1600	+1.333%	1,468,414	-14.763%
2025-04-24	30.6800	31.1500	30.4100	30.7500	+0.196%	1,412,990	-13.626%
2025-04-23	30.7300	31.6700	30.5200	30.6900	+2.814%	1,778,649	-13.457%
2025-04-22	29.5600	30.3300	29.4400	29.8500	+1.842%	1,850,086	-11.022%
2025-04-21	31.1800	31.1800	27.9700	29.3100	-6.388%	2,271,212	-9.382%
2025-04-17	31.1200	31.6400	30.9400	31.3100	+0.256%	1,523,088	-15.171%
2025-04-16	31.6500	31.9585	30.8700	31.2300	-2.619%	1,404,320	-14.954%
2025-04-15	32.0300	32.2600	31.5750	32.0700	+0.691%	1,754,041	-17.181%
2025-04-14	32.0200	32.2700	31.1400	31.8500	+1.985%	2,071,746	-16.609%
2025-04-11	29.8200	31.2600	29.6800	31.2300	+3.927%	2,852,119	-14.954%
2025-04-10	29.8000	30.4700	29.2000	30.0500	-2.245%	1,837,394	-11.614%
2025-04-09	27.4700	31.1900	27.1900	30.7400	+10.855%	2,852,718	-13.598%
2025-04-08	29.4800	29.6600	27.5000	27.7300	-1.667%	2,834,757	-4.219%
2025-04-07	26.8400	29.1100	26.3300	28.2000	+0.678%	2,293,632	-5.816%
2025-04-04	28.0800	28.5400	26.8606	28.0100	-4.468%	2,741,830	-5.177%
2025-04-03	29.6900	29.8950	28.2900	29.3200	-6.296%	3,857,347	-9.413%
2025-04-02	29.7500	31.3800	29.7050	31.2900	+3.575%	1,722,190	-15.117%
2025-04-01	30.7800	30.7800	29.6500	30.2100	+0.033%	2,197,532	-12.082%
2025-03-31	29.7200	30.3000	28.9600	30.2000	-0.984%	3,364,249	-12.053%
2025-03-28	31.3900	31.6400	29.8800	30.5000	-3.876%	2,166,257	-12.918%
2025-03-27	31.5400	32.1550	31.4200	31.7300	0.000%	1,109,120	-16.294%
2025-03-26	32.5000	32.8500	31.5450	31.7300	-2.579%	1,658,500	-16.294%
2025-03-25	32.4500	32.7000	32.0701	32.5700	+0.308%	1,813,624	-18.453%
2025-03-24	31.3800	32.6487	31.1700	32.4700	+5.869%	2,057,929	-18.201%
2025-03-21	30.3700	30.8199	29.7000	30.6700	-0.937%	2,273,742	-13.401%
2025-03-20	30.9100	31.2900	30.6550	30.9600	0.000%	1,699,464	-14.212%
2025-03-19	30.1700	31.0000	30.0050	30.9600	+2.618%	2,057,792	-14.212%
2025-03-18	30.2000	30.4236	29.9200	30.1700	-0.528%	1,745,636	-11.966%
2025-03-17	28.8200	30.6600	28.7500	30.3300	+5.532%	2,789,457	-12.430%
2025-03-14	28.1600	29.0000	27.9100	28.7400	+3.085%	1,963,104	-7.585%
2025-03-13	28.7200	28.7400	27.8300	27.8800	-2.210%	1,339,841	-4.735%
2025-03-12	28.8800	29.2300	28.0900	28.5100	+0.635%	1,985,173	-6.840%
2025-03-11	27.7200	28.5950	27.5900	28.3300	+2.274%	1,747,008	-6.248%
2025-03-10	28.7500	29.0500	27.2600	27.7000	-4.876%	2,785,251	-4.116%
2025-03-07	29.9800	30.2400	28.3400	29.1200	-3.288%	2,766,608	-8.791%
2025-03-06	31.5450	31.5450	29.8900	30.1100	-6.462%	2,904,526	-11.790%
2025-03-05	31.5700	32.3800	31.5600	32.1900	+1.835%	3,064,982	-17.490%
2025-03-04	31.1500	32.3000	30.9500	31.6100	+0.573%	8,362,126	-15.976%
2025-03-03	30.6500	31.8000	29.9200	31.4300	+3.185%	8,206,428	-15.495%
2025-02-28	30.2000	30.8600	29.8100	30.4600	-2.684%	9,947,002	-12.804%
2025-02-27	31.7700	32.1700	31.0000	31.3000	-0.981%	2,059,901	-15.144%
2025-02-26	30.9700	32.0400	30.7850	31.6100	+2.397%	1,814,389	-15.976%
2025-02-25	30.8000	31.3700	30.4700	30.8700	-0.419%	3,024,823	-13.962%
2025-02-24	31.9100	32.1000	30.8800	31.0000	-1.868%	2,081,959	-14.323%
2025-02-21	32.9300	32.9674	31.4100	31.5900	-3.068%	1,529,024	-15.923%
2025-02-20	33.0200	33.6400	32.0900	32.5900	-1.926%	2,470,544	-18.503%
2025-02-19	32.6600	33.6000	32.4200	33.2300	+1.745%	2,048,991	-20.072%
2025-02-18	32.3000	32.9900	31.9200	32.6600	+0.989%	1,513,705	-18.677%
2025-02-14	32.3500	32.5900	32.1700	32.3400	-0.093%	1,078,093	-17.873%
2025-02-13	32.0000	32.5300	31.5500	32.3700	+1.792%	2,228,983	-17.949%
2025-02-12	30.8900	31.8100	30.8100	31.8000	+1.890%	1,537,805	-16.478%
2025-02-11	30.9200	31.3950	30.8500	31.2100	+0.128%	1,142,960	-14.899%
2025-02-10	31.6400	31.9000	31.1238	31.1700	-0.985%	1,573,763	-14.790%
2025-02-07	30.8200	31.6100	30.7500	31.4800	+2.075%	1,704,465	-15.629%
2025-02-06	30.5600	31.2400	30.5200	30.8400	+1.115%	2,003,587	-13.878%
2025-02-05	30.4700	30.9700	30.2600	30.5000	-0.164%	1,393,039	-12.918%
2025-02-04	29.5700	30.6300	29.3100	30.5500	+2.827%	1,545,419	-13.061%
2025-02-03	28.8700	29.8750	28.5300	29.7100	+2.484%	1,501,339	-10.602%
2025-01-31	29.6600	29.9200	28.9700	28.9900	-2.522%	1,359,393	-8.382%
2025-01-30	29.5200	30.3900	29.5050	29.7400	+1.432%	1,542,569	-10.693%
2025-01-29	29.5000	30.1200	29.0600	29.3200	-0.812%	1,709,592	-9.413%
2025-01-28	28.8800	30.0000	28.7800	29.5600	+2.390%	2,319,622	-10.149%
2025-01-27	28.5000	28.9100	28.3000	28.8700	+0.768%	2,223,398	-8.001%
2025-01-24	28.7000	28.8100	28.2300	28.6500	+0.245%	1,774,982	-7.295%
2025-01-23	28.6900	28.9200	28.3400	28.5800	+0.457%	1,472,463	-7.068%
2025-01-22	28.7100	28.8600	28.2100	28.4500	+0.530%	1,896,943	-6.643%
2025-01-21	27.9600	28.6000	27.9600	28.3000	+2.277%	2,067,917	-6.148%
2025-01-17	27.0000	27.7400	26.4600	27.6700	+3.905%	2,685,903	-4.012%
2025-01-16	26.4000	27.2600	24.7148	26.6300	+6.223%	4,900,848	-0.263%
2025-01-15	25.3300	25.3400	24.7600	25.0700	+1.089%	1,059,867	+5.943%
2025-01-14	24.2000	25.0600	24.1000	24.8000	+3.119%	1,633,603	+7.097%
2025-01-13	23.5100	24.0700	23.3100	24.0500	+1.864%	2,074,421	+10.437%
2025-01-10	23.3400	23.6850	22.8800	23.6100	+0.127%	1,888,789	+12.495%
2025-01-08	23.0800	23.6100	22.7100	23.5800	+2.299%	1,650,871	+12.638%
2025-01-07	22.9800	23.2100	22.7200	23.0500	+0.611%	1,417,034	+15.228%
2025-01-06	22.8700	23.3100	22.7550	22.9100	+0.527%	1,304,959	+15.932%
2025-01-03	22.5100	22.8650	22.3950	22.7900	+1.787%	1,182,326	+16.542%
2025-01-02	22.1500	22.4450	22.0400	22.3900	+1.221%	1,446,253	+18.624%
2024-12-31	22.0600	22.2800	21.8800	22.1200	+1.097%	1,015,714	+20.072%
2024-12-30	21.7100	22.0500	21.4900	21.8800	-0.182%	1,059,843	+21.389%
2024-12-27	22.0100	22.1050	21.5900	21.9200	-1.261%	846,626	+21.168%
2024-12-26	22.1700	22.4500	22.1000	22.2000	+0.090%	849,125	+19.640%
2024-12-24	21.7900	22.2500	21.7900	22.1800	+1.002%	611,337	+19.748%
2024-12-23	22.1100	22.1885	21.7300	21.9600	-1.569%	981,844	+20.947%
2024-12-20	22.1100	22.6600	22.0700	22.3100	+0.270%	1,555,714	+19.050%
2024-12-19	22.3600	22.7100	22.1700	22.2500	+0.861%	1,657,339	+19.371%
2024-12-18	23.4900	23.6300	21.9200	22.0600	-5.726%	1,382,852	+20.399%
2024-12-17	23.1500	23.5900	22.9600	23.4000	+1.211%	1,331,516	+13.504%
2024-12-16	22.9700	23.4000	22.8500	23.1200	+1.626%	1,455,230	+14.879%
2024-12-13	23.1000	23.3800	22.6700	22.7500	-1.643%	1,256,062	+16.747%
2024-12-12	23.0300	23.5000	22.9976	23.1300	-0.559%	914,621	+14.829%
2024-12-11	23.7200	23.8000	23.2200	23.2600	-1.231%	992,015	+14.187%
2024-12-10	23.6100	23.9200	23.4000	23.5500	+0.170%	917,281	+12.781%
2024-12-09	24.2000	24.4500	23.4600	23.5100	-3.331%	1,049,883	+12.973%
2024-12-06	24.5200	24.6600	24.2700	24.3200	-0.328%	522,762	+9.211%
2024-12-05	24.6900	24.8079	24.3250	24.4000	-0.894%	901,171	+8.852%
2024-12-04	24.2400	24.7500	24.1850	24.6200	+2.073%	744,721	+7.880%
2024-12-03	23.9500	24.2300	23.7700	24.1200	+0.668%	1,267,917	+10.116%
2024-12-02	24.2500	24.3400	23.9500	23.9600	-1.277%	976,770	+10.851%
2024-11-29	24.1500	24.4900	24.0400	24.2700	+0.873%	520,552	+9.436%
2024-11-27	24.7300	25.2500	23.9000	24.0600	-2.275%	1,080,446	+10.391%
2024-11-26	24.6700	24.7200	24.1900	24.6200	-0.284%	985,459	+7.880%
2024-11-25	24.7900	24.8500	24.3150	24.6900	+0.570%	1,290,612	+7.574%
2024-11-22	24.7900	24.8000	24.4200	24.5500	+0.697%	1,171,538	+8.187%
2024-11-21	24.0900	24.6600	23.9950	24.3800	+0.952%	1,172,121	+8.942%
2024-11-20	24.4500	24.5650	23.5800	24.1500	-1.709%	1,115,144	+9.979%
2024-11-19	23.8600	24.6100	23.6600	24.5700	+2.290%	1,146,412	+8.099%
2024-11-18	23.6600	24.1400	23.6600	24.0200	+1.307%	776,914	+10.575%
2024-11-15	23.9100	23.9100	23.3300	23.7100	-0.462%	822,501	+12.020%
2024-11-14	24.1900	24.3300	23.6700	23.8200	-1.489%	770,463	+11.503%
2024-11-13	24.1600	24.4060	23.8200	24.1800	0.000%	1,448,482	+9.843%
2024-11-12	24.1000	24.4650	23.8110	24.1800	-2.618%	2,257,696	+9.843%
2024-11-11	24.9800	25.5950	24.8200	24.8300	-0.600%	1,191,316	+6.967%
2024-11-08	24.7300	25.2300	24.6500	24.9800	+1.339%	972,579	+6.325%
2024-11-07	24.0000	24.8100	23.9000	24.6500	+3.138%	1,163,343	+7.748%
2024-11-06	23.6200	24.1400	23.5000	23.9000	+3.868%	1,112,309	+11.130%
2024-11-05	22.6000	23.0200	22.5000	23.0100	+1.904%	651,136	+15.428%
2024-11-04	22.4700	23.0500	22.3500	22.5800	+0.177%	981,961	+17.626%
2024-11-01	22.3000	22.7600	22.3000	22.5400	+1.167%	848,529	+17.835%
2024-10-31	22.9000	23.1100	22.2800	22.2800	-3.675%	1,404,962	+19.210%
2024-10-30	22.8500	23.5250	22.6982	23.1300	+1.670%	1,162,640	+14.829%
2024-10-29	22.8600	23.2600	22.7000	22.7500	-1.087%	1,319,173	+16.747%
2024-10-28	23.7500	23.7600	22.9900	23.0000	-2.169%	1,177,102	+15.478%
2024-10-25	23.1400	23.7250	23.0150	23.5100	+1.031%	1,590,036	+12.973%
2024-10-24	24.1000	24.3300	22.7500	23.2700	-8.096%	2,647,296	+14.138%
2024-10-23	25.9000	25.9550	25.1778	25.3200	-2.428%	1,392,852	+4.897%
2024-10-22	25.7200	26.0800	25.6000	25.9500	+0.581%	1,246,264	+2.351%
2024-10-21	26.0700	26.3050	25.6700	25.8000	-0.846%	1,104,892	+2.946%
2024-10-18	25.5300	26.0200	25.4020	26.0200	+3.131%	1,132,209	+2.075%
2024-10-17	25.4400	25.4400	24.8900	25.2300	-1.445%	823,663	+5.272%
2024-10-16	25.8400	26.0750	25.3400	25.6000	-1.652%	1,301,767	+3.750%
2024-10-15	27.0900	27.1150	25.2500	26.0300	+1.402%	2,400,211	+2.036%
2024-10-14	25.2600	26.1600	25.0600	25.6700	+1.583%	2,529,199	+3.467%
2024-10-11	24.8200	25.4300	24.7000	25.2700	+2.142%	1,072,110	+5.105%
2024-10-10	24.6800	24.8100	24.3800	24.7400	-0.921%	872,755	+7.357%
2024-10-09	25.2800	25.3100	24.9020	24.9700	-1.499%	1,140,211	+6.368%
2024-10-08	24.8300	25.4100	24.4000	25.3500	+2.507%	1,284,503	+4.773%
2024-10-07	24.7800	25.4700	24.6300	24.7300	-0.603%	1,613,778	+7.400%
2024-10-04	24.3900	24.8900	24.2600	24.8800	+2.980%	1,131,571	+6.752%
2024-10-03	23.9600	24.4700	23.9050	24.1600	+0.583%	1,119,017	+9.934%
2024-10-02	23.6700	24.1000	23.4300	24.0200	+0.167%	919,503	+10.575%
2024-10-01	24.3900	24.3900	23.7600	23.9800	-1.802%	1,087,348	+10.759%
2024-09-30	23.9800	24.5900	23.9100	24.4200	+0.867%	1,247,673	+8.763%
2024-09-27	24.5700	24.5700	23.8300	24.2100	-0.860%	1,286,537	+9.707%
2024-09-26	25.2000	25.4400	24.4200	24.4200	-1.928%	1,103,689	+8.763%
2024-09-25	25.4400	25.6300	24.7700	24.9000	-1.853%	1,272,922	+6.667%
2024-09-24	24.9300	25.7500	24.8800	25.3700	+2.216%	1,397,827	+4.691%
2024-09-23	25.0600	25.3100	24.6900	24.8200	-0.601%	1,065,070	+7.010%
2024-09-20	24.8900	25.7400	24.8900	24.9700	-0.319%	2,698,227	+6.368%
2024-09-19	25.0000	25.0800	24.6000	25.0500	+2.370%	1,192,854	+6.028%
2024-09-18	24.5500	25.0000	24.2100	24.4700	0.000%	1,353,681	+8.541%
2024-09-17	24.5800	24.8200	24.3107	24.4700	+0.041%	1,046,681	+8.541%
2024-09-16	24.7800	25.0000	24.3750	24.4600	-2.121%	1,179,888	+8.585%
2024-09-13	24.9400	25.2400	24.3700	24.9900	+0.726%	2,231,424	+6.283%
2024-09-12	24.0000	24.8500	23.9000	24.8100	+5.038%	1,740,732	+7.054%
2024-09-11	23.3400	23.8700	23.1500	23.6200	+0.940%	973,703	+12.447%
2024-09-10	23.6100	23.6666	23.0200	23.4000	-1.266%	1,159,935	+13.504%
2024-09-09	23.5900	23.9100	23.4100	23.7000	+0.552%	2,783,336	+12.068%
2024-09-06	24.0000	24.1250	23.3700	23.5700	-1.298%	1,204,066	+12.686%
2024-09-05	23.6100	23.9660	23.4600	23.8800	+1.790%	1,401,497	+11.223%
2024-09-04	23.2600	24.2100	23.2150	23.4600	+0.171%	2,031,937	+13.214%
2024-09-03	23.3200	23.5100	23.0200	23.4200	-0.425%	1,733,127	+13.407%
2024-08-30	23.6400	23.7800	23.3600	23.5200	+0.085%	1,108,059	+12.925%
2024-08-29	23.9700	24.0000	23.3300	23.5000	-1.385%	2,620,153	+13.021%
2024-08-28	24.4000	24.4100	23.7900	23.8300	-2.416%	1,539,627	+11.456%
2024-08-27	24.6300	24.6300	24.2100	24.4200	-1.254%	1,166,940	+8.763%
2024-08-26	25.0000	25.2500	24.6500	24.7300	-0.563%	1,621,011	+7.400%
2024-08-23	23.8000	24.9400	23.7100	24.8700	+5.381%	1,669,360	+6.795%
2024-08-22	23.6900	23.9000	23.4300	23.6000	-0.590%	1,087,160	+12.542%
2024-08-21	23.5700	23.9250	23.4800	23.7400	+1.540%	1,263,974	+11.879%
2024-08-20	23.9800	24.2300	23.1400	23.3800	-3.269%	1,306,704	+13.601%
2024-08-19	23.6000	24.1700	23.2900	24.1700	+2.415%	1,835,396	+9.888%
2024-08-16	22.5000	23.7300	22.4450	23.6000	+4.889%	2,911,320	+12.542%
2024-08-15	22.5000	22.7300	22.2000	22.5000	+0.581%	1,479,646	+18.044%
2024-08-14	22.3400	22.6400	22.0500	22.3700	+0.766%	2,912,335	+18.730%
2024-08-13	22.9000	23.0900	22.0100	22.2000	-1.114%	7,816,781	+19.640%
2024-08-12	22.2900	22.9000	22.1700	22.4500	-6.419%	2,367,195	+18.307%
2024-08-09	23.8100	24.6100	23.5200	23.9900	+0.883%	1,534,310	+10.713%
2024-08-08	22.8700	24.0450	22.8400	23.7800	+4.344%	1,873,046	+11.690%
2024-08-07	24.3000	24.7900	22.6700	22.7900	-4.883%	2,472,526	+16.542%
2024-08-06	22.6400	24.5400	22.5300	23.9600	+5.924%	2,921,390	+10.851%
2024-08-05	21.0000	23.2500	20.3800	22.6200	+1.208%	2,457,795	+17.418%
2024-08-02	21.4200	22.7800	21.1800	22.3500	+1.499%	3,585,197	+18.837%
2024-08-01	23.1000	23.8900	20.8700	22.0200	+6.018%	6,140,921	+20.618%
2024-07-31	20.6700	21.2200	20.5700	20.7700	+0.776%	1,287,423	+27.877%
2024-07-30	20.6100	20.7400	20.2200	20.6100	+0.537%	777,116	+28.869%
2024-07-29	20.8200	21.0400	20.2600	20.5000	-0.678%	1,245,751	+29.561%
2024-07-26	21.0100	21.1000	20.5000	20.6400	+0.097%	683,373	+28.682%
2024-07-25	20.7500	21.1299	20.5200	20.6200	-0.290%	591,231	+28.807%
2024-07-24	20.9700	21.2200	20.6800	20.6800	-1.898%	1,007,810	+28.433%
2024-07-23	20.9200	21.5600	20.9000	21.0800	+0.381%	835,729	+25.996%
2024-07-22	20.8400	21.1800	20.6600	21.0000	+0.719%	1,111,064	+26.476%
2024-07-19	21.1000	21.4300	20.7000	20.8500	+0.871%	980,353	+27.386%
2024-07-18	20.6900	21.0700	20.4700	20.6700	-0.481%	634,265	+28.495%
2024-07-17	20.3600	20.9700	20.3600	20.7700	+1.071%	650,246	+27.877%
2024-07-16	19.9600	20.6000	19.8600	20.5500	+3.998%	909,935	+29.246%
2024-07-15	19.4900	20.2200	19.3700	19.7600	+1.751%	914,474	+34.413%
2024-07-12	19.2500	19.4400	19.1400	19.4200	+2.049%	826,532	+36.766%
2024-07-11	19.0800	19.1500	18.7600	19.0300	+1.819%	444,399	+39.569%
2024-07-10	18.7900	18.9400	18.5950	18.6900	-0.160%	413,183	+42.108%
2024-07-09	18.9600	19.2300	18.6400	18.7200	-1.370%	562,622	+41.880%
2024-07-08	18.9100	19.1300	18.8800	18.9800	+1.011%	725,556	+39.937%
2024-07-05	18.6500	18.8000	18.5300	18.7900	+0.643%	382,220	+41.352%
2024-07-03	18.9900	19.0100	18.5800	18.6700	-0.902%	230,329	+42.260%
2024-07-02	18.6700	18.9562	18.6100	18.8400	+2.059%	661,823	+40.977%
2024-07-01	18.9200	19.1700	18.3450	18.4600	-1.965%	846,411	+43.879%

.dark-mode .qvm8qx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qvm8qx{ color: #333333; background-color: white; border: 2px solid #333333; }LTHLife Time Group Holdings, Inc.stock NYSE

LTH
Life Time Group Holdings, Inc.
stock NYSE