Dark

LTH
Life Time Group Holdings, Inc.
stock NYSE

At Close

Sep 18, 2026 3:59:54 PM EDT

40.77USD-0.245%(-0.10)13,173,776

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 16, 2026 9:25:30 AM EDT

42.86USD+4.869%(+1.99)0

After-hours

Sep 18, 2026 4:29:30 PM EDT

40.75USD-0.055%(-0.02)474,029

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-18	40.9500	41.5500	40.6200	40.7500	-0.294%	13,173,776	0.000%
2026-09-17	41.2700	41.8550	40.8400	40.8700	+0.344%	2,497,318	-0.294%
2026-09-16	41.6300	41.9950	40.3300	40.7300	-1.784%	2,523,312	+0.049%
2026-09-15	41.3400	41.5500	40.7400	41.4700	-0.144%	2,630,718	-1.736%
2026-09-14	41.3800	42.3800	40.9000	41.5300	+0.072%	2,157,979	-1.878%
2026-09-11	41.4800	43.2100	41.4800	41.5000	+0.048%	2,358,866	-1.807%
2026-09-10	41.1200	41.7400	40.8500	41.4800	-0.647%	2,276,160	-1.760%
2026-09-09	42.0800	42.4000	41.6000	41.7500	-1.695%	2,224,913	-2.395%
2026-09-08	43.3300	43.9500	42.3100	42.4700	-1.758%	2,666,063	-4.050%
2026-09-04	42.9500	43.3084	42.8700	43.2300	+0.325%	1,688,880	-5.737%
2026-09-03	43.7200	44.0000	42.7300	43.0900	-0.920%	2,562,537	-5.430%
2026-09-02	42.2200	43.8800	42.0400	43.4900	+3.968%	2,289,994	-6.300%
2026-09-01	41.8500	42.2500	41.4900	41.8300	-0.452%	2,671,882	-2.582%
2026-08-31	43.1500	43.3150	41.9100	42.0200	-3.425%	3,537,537	-3.022%
2026-08-28	44.3000	44.7600	43.4800	43.5100	-1.894%	2,810,336	-6.343%
2026-08-27	44.1300	45.1300	44.1300	44.3500	-1.004%	3,043,443	-8.117%
2026-08-26	45.0100	45.2100	44.6600	44.8000	+0.561%	2,065,055	-9.040%
2026-08-25	46.2300	46.2400	44.2850	44.5500	-2.580%	2,708,724	-8.530%
2026-08-24	45.3700	46.1750	45.3700	45.7300	+1.374%	2,587,335	-10.890%
2026-08-21	45.0200	45.2900	44.6500	45.1100	+0.872%	1,658,916	-9.665%
2026-08-20	44.7500	44.8900	44.4400	44.7200	+0.157%	1,828,578	-8.877%
2026-08-19	46.2600	46.3099	44.5900	44.6500	-1.652%	2,266,210	-8.735%
2026-08-18	46.0000	46.0000	45.2000	45.4000	+0.132%	2,675,296	-10.242%
2026-08-17	45.7000	45.7000	44.8000	45.3400	+0.177%	2,547,184	-10.124%
2026-08-14	44.2200	45.2800	44.1000	45.2600	+2.144%	3,571,614	-9.965%
2026-08-13	44.4800	44.7400	43.8300	44.3100	+1.118%	2,437,610	-8.034%
2026-08-12	44.3500	44.6900	43.7050	43.8200	+0.023%	3,546,114	-7.006%
2026-08-11	42.5300	44.0300	42.5200	43.8100	+3.179%	3,874,111	-6.985%
2026-08-10	42.9600	43.4150	42.4500	42.4600	-3.081%	6,938,011	-4.027%
2026-08-07	43.4500	44.1453	42.7742	43.8100	+0.759%	1,741,359	-6.985%
2026-08-06	45.1700	45.9300	43.3900	43.4800	-4.039%	2,579,723	-6.279%
2026-08-05	45.2000	45.4500	44.0500	45.3100	+1.297%	2,438,294	-10.064%
2026-08-04	44.7300	45.2500	43.3100	44.7300	+1.268%	3,195,232	-8.898%
2026-08-03	46.0000	46.8000	44.0900	44.1700	-2.062%	3,262,629	-7.743%
2026-07-31	45.4300	46.2303	44.6800	45.1000	+2.036%	4,737,882	-9.645%
2026-07-30	45.3200	47.2350	44.0900	44.2000	-3.282%	4,635,126	-7.805%
2026-07-29	45.5500	46.9500	45.4400	45.7000	+0.153%	3,982,972	-10.832%
2026-07-28	44.0000	45.6800	44.0000	45.6300	+4.273%	3,262,953	-10.695%
2026-07-27	43.1900	43.8500	42.7800	43.7600	+3.378%	2,501,469	-6.878%
2026-07-24	42.4600	42.6741	42.0900	42.3300	+0.954%	1,541,984	-3.733%
2026-07-23	41.4300	42.2800	41.2800	41.9300	-0.309%	2,301,875	-2.814%
2026-07-22	42.0200	42.6500	41.5500	42.0600	-0.520%	2,209,980	-3.115%
2026-07-21	42.8100	43.3923	41.6100	42.2800	-0.541%	2,116,018	-3.619%
2026-07-20	42.6600	43.9600	42.1700	42.5100	+0.854%	3,312,546	-4.140%
2026-07-17	42.5300	43.4000	42.0300	42.1500	-1.611%	2,461,375	-3.321%
2026-07-16	42.3600	43.0200	42.0400	42.8400	+2.000%	2,665,136	-4.879%
2026-07-15	41.4800	42.4150	41.1000	42.0000	+1.034%	2,409,712	-2.976%
2026-07-14	41.8000	42.5100	41.2700	41.5700	+0.241%	1,678,900	-1.973%
2026-07-13	41.8300	41.9450	40.8350	41.4700	-1.003%	2,733,489	-1.736%
2026-07-10	41.7700	42.3000	41.2000	41.8900	+0.528%	1,562,388	-2.721%
2026-07-09	41.3600	42.0200	41.0300	41.6700	+0.410%	1,641,581	-2.208%
2026-07-08	41.8000	41.9100	41.0500	41.5000	-1.073%	1,647,990	-1.807%
2026-07-07	41.2100	41.9600	40.9600	41.9500	+1.994%	2,363,083	-2.861%
2026-07-06	41.1000	41.5100	40.7700	41.1300	+0.784%	2,947,079	-0.924%
2026-07-02	40.4200	40.8800	39.9600	40.8100	+1.923%	2,424,420	-0.147%
2026-07-01	40.7500	40.9900	39.5200	40.0400	-1.959%	4,346,886	+1.773%
2026-06-30	40.8300	41.6300	40.6450	40.8400	-1.114%	3,441,339	-0.220%
2026-06-29	40.6900	41.3200	39.9700	41.3000	+0.707%	4,091,271	-1.332%
2026-06-26	39.7400	41.7900	39.6800	41.0100	+2.885%	9,440,938	-0.634%
2026-06-25	39.8800	40.6350	39.5950	39.8600	+2.547%	3,403,882	+2.233%
2026-06-24	38.0000	39.6200	37.8300	38.8700	+2.749%	4,697,959	+4.837%
2026-06-23	36.7700	37.8500	36.2600	37.8300	+1.339%	2,612,451	+7.719%
2026-06-22	36.5500	37.6600	36.4550	37.3300	+1.111%	2,835,587	+9.162%
2026-06-18	34.9300	37.1400	34.8800	36.9200	+6.736%	5,148,241	+10.374%
2026-06-17	35.1500	35.3525	34.5200	34.5900	-0.803%	2,088,992	+17.809%
2026-06-16	34.5000	35.3300	34.3000	34.8700	+1.810%	2,574,581	+16.863%
2026-06-15	34.8100	35.2300	34.1200	34.2500	-0.175%	2,306,411	+18.978%
2026-06-12	35.0000	35.0300	34.1700	34.3100	-1.606%	2,215,632	+18.770%
2026-06-11	33.3600	34.8900	33.2100	34.8700	+4.401%	1,986,055	+16.863%
2026-06-10	32.9400	33.9150	32.6350	33.4000	+2.391%	2,642,568	+22.006%
2026-06-09	33.4700	33.9450	32.4000	32.6200	-1.599%	2,058,515	+24.923%
2026-06-08	32.5300	33.8700	32.3900	33.1500	+2.346%	2,421,060	+22.926%
2026-06-05	32.6900	32.8700	32.0050	32.3900	-0.492%	1,568,480	+25.810%
2026-06-04	32.0000	32.7800	31.8600	32.5500	+2.455%	1,825,842	+25.192%
2026-06-03	32.0200	32.0300	31.0300	31.7700	-1.182%	2,260,322	+28.266%
2026-06-02	31.9300	32.6610	31.7400	32.1500	+2.585%	2,015,305	+26.750%
2026-06-01	32.6200	32.8150	31.2400	31.3400	-5.260%	2,745,943	+30.026%
2026-05-29	33.3900	33.7259	33.0100	33.0800	-1.017%	1,609,140	+23.186%
2026-05-28	32.8800	33.8700	32.8350	33.4200	+0.997%	2,071,748	+21.933%
2026-05-27	33.3400	33.7600	32.9200	33.0900	-0.391%	2,073,363	+23.149%
2026-05-26	32.2900	33.3900	32.1900	33.2200	+3.586%	3,666,514	+22.667%
2026-05-22	31.5000	32.1975	31.1400	32.0700	-2.671%	6,088,423	+27.066%
2026-05-21	32.7500	33.1700	32.2300	32.9500	-0.333%	2,649,389	+23.672%
2026-05-20	32.8700	33.1950	32.3650	33.0600	+0.854%	2,106,198	+23.261%
2026-05-19	33.2000	33.4200	32.3500	32.7800	-1.354%	2,048,626	+24.314%
2026-05-18	33.6300	34.4700	33.1300	33.2300	-1.512%	2,304,516	+22.630%
2026-05-15	33.5800	34.5550	33.5100	33.7400	-0.059%	2,200,978	+20.777%
2026-05-14	34.7900	35.3300	33.6000	33.7600	-0.089%	3,021,435	+20.705%
2026-05-13	33.5000	34.0500	33.3600	33.7900	+0.536%	3,514,500	+20.598%
2026-05-12	32.4800	34.0750	32.0900	33.6100	+3.927%	5,150,223	+21.244%
2026-05-11	31.5600	32.4500	31.1200	32.3400	+1.284%	4,013,250	+26.005%
2026-05-08	30.9200	32.1600	30.5600	31.9300	-0.808%	8,677,675	+27.623%
2026-05-07	33.6400	33.9480	31.4800	32.1900	-4.168%	5,482,921	+26.592%
2026-05-06	29.9500	33.7650	29.9400	33.5900	+14.329%	6,688,912	+21.316%
2026-05-05	26.9700	29.6000	26.7500	29.3800	+11.796%	7,727,514	+38.700%
2026-05-04	26.5500	26.9350	26.0700	26.2800	-1.462%	4,016,111	+55.061%
2026-05-01	27.0500	27.1900	26.4700	26.6700	-0.522%	2,243,677	+52.793%
2026-04-30	26.2400	27.1200	26.2400	26.8100	+2.211%	1,810,277	+51.996%
2026-04-29	26.1500	26.6200	25.9900	26.2300	-0.228%	2,153,724	+55.356%
2026-04-28	26.3900	26.6600	26.0100	26.2900	+0.459%	2,285,198	+55.002%
2026-04-27	27.1200	27.5599	25.9395	26.1700	-3.999%	2,582,813	+55.713%
2026-04-24	27.1800	27.6950	26.9700	27.2600	+0.331%	1,646,629	+49.486%
2026-04-23	27.7700	27.9150	26.7700	27.1700	-2.336%	1,453,783	+49.982%
2026-04-22	27.7100	28.0800	27.5100	27.8200	+0.542%	1,572,606	+46.477%
2026-04-21	28.5700	28.5800	27.4400	27.6700	-3.184%	1,778,318	+47.271%
2026-04-20	28.4300	28.8100	28.3400	28.5800	+0.070%	973,535	+42.582%
2026-04-17	28.1800	28.9100	28.0050	28.5600	+3.105%	1,582,376	+42.682%
2026-04-16	27.7900	28.0600	27.5100	27.7000	-0.216%	1,357,666	+47.112%
2026-04-15	28.0200	28.0600	27.6200	27.7600	-0.786%	1,329,431	+46.794%
2026-04-14	27.7300	28.0300	27.3100	27.9800	+0.647%	3,599,251	+45.640%
2026-04-13	27.6400	27.8000	27.2100	27.8000	-0.537%	1,474,622	+46.583%
2026-04-10	27.9400	27.9900	27.4550	27.9500	-0.285%	1,187,959	+45.796%
2026-04-09	28.2200	28.4800	27.8600	28.0300	-1.718%	1,881,086	+45.380%
2026-04-08	29.1900	29.5000	28.3400	28.5200	+1.135%	2,369,666	+42.882%
2026-04-07	27.7000	28.2200	27.5350	28.2000	+1.366%	1,688,443	+44.504%
2026-04-06	27.1800	27.8200	26.8800	27.8200	+3.075%	2,278,362	+46.477%
2026-04-02	25.7100	27.0100	25.4000	26.9900	+3.370%	2,010,706	+50.982%
2026-04-01	27.0100	27.1600	25.8800	26.1100	-3.081%	2,800,456	+56.070%
2026-03-31	26.6100	27.1500	26.1700	26.9400	+3.298%	2,570,132	+51.262%
2026-03-30	26.0200	26.3250	25.7350	26.0800	+0.540%	1,959,599	+56.250%
2026-03-27	26.4000	26.5700	25.9150	25.9400	-2.408%	1,841,769	+57.093%
2026-03-26	26.2700	26.9500	26.1800	26.5800	+0.606%	1,695,852	+53.311%
2026-03-25	26.0800	26.5150	25.8950	26.4200	+2.363%	2,015,197	+54.239%
2026-03-24	26.0600	26.2000	25.5900	25.8100	-2.457%	3,843,814	+57.885%
2026-03-23	26.4800	27.0350	26.0300	26.4600	+2.320%	4,825,285	+54.006%
2026-03-20	25.8800	26.2200	25.4900	25.8600	-0.154%	25,367,892	+57.579%
2026-03-19	25.5800	26.4600	25.5200	25.9000	+0.543%	2,734,668	+57.336%
2026-03-18	25.8600	26.1500	25.5800	25.7600	-1.189%	2,166,948	+58.191%
2026-03-17	26.3200	26.7600	25.9100	26.0700	-0.191%	3,452,599	+56.310%
2026-03-16	26.4900	26.8600	25.7600	26.1200	-0.684%	2,954,484	+56.011%
2026-03-13	25.9500	26.5500	25.7100	26.3000	+2.176%	4,233,648	+54.943%
2026-03-12	26.7400	26.9200	25.5600	25.7400	-3.378%	3,427,027	+58.314%
2026-03-11	26.8200	27.3600	26.3300	26.6400	-0.560%	2,804,361	+52.965%
2026-03-10	27.5900	27.8350	26.6700	26.7900	-1.144%	3,667,549	+52.109%
2026-03-09	25.6000	27.1700	25.4000	27.1000	+6.819%	5,272,037	+50.369%
2026-03-06	25.7200	25.9000	25.2000	25.3700	-2.871%	2,236,101	+60.623%
2026-03-05	25.9200	26.3850	25.7300	26.1200	-0.533%	1,523,266	+56.011%
2026-03-04	26.1500	26.7100	26.0150	26.2600	+0.382%	2,023,753	+55.179%
2026-03-03	25.9500	26.3700	25.3300	26.1600	-1.059%	2,634,562	+55.772%
2026-03-02	26.2100	26.6600	26.1100	26.4400	-2.074%	1,990,166	+54.123%
2026-02-27	26.9900	27.3300	26.6100	27.0000	-2.421%	2,238,528	+50.926%
2026-02-26	27.0600	27.7800	26.6800	27.6700	+4.533%	3,696,538	+47.271%
2026-02-25	27.9700	27.9700	25.3400	26.4700	-4.955%	10,034,228	+53.948%
2026-02-24	27.8000	28.9000	26.8200	27.8500	-1.971%	3,650,698	+46.320%
2026-02-23	28.7200	29.1000	27.4800	28.4100	-1.865%	2,734,928	+43.435%
2026-02-20	28.8700	29.3150	28.6300	28.9500	+0.347%	1,412,858	+40.760%
2026-02-19	29.1500	29.1500	28.6500	28.8500	-1.165%	1,760,804	+41.248%
2026-02-18	29.0100	29.5800	28.7400	29.1900	+0.447%	2,906,781	+39.603%
2026-02-17	29.2400	29.3800	28.6300	29.0600	0.000%	1,620,759	+40.227%
2026-02-13	29.2500	29.5499	28.9350	29.0600	-0.819%	1,462,818	+40.227%
2026-02-12	29.8000	30.0200	28.5700	29.3000	-1.347%	1,624,444	+39.078%
2026-02-11	29.9300	30.1654	29.2300	29.7000	-0.536%	1,424,042	+37.205%
2026-02-10	29.8300	30.2300	29.6050	29.8600	+0.674%	1,359,568	+36.470%
2026-02-09	29.7500	29.8700	29.2400	29.6600	-0.537%	1,449,772	+37.390%
2026-02-06	28.9700	29.9900	28.9550	29.8200	+3.686%	2,134,350	+36.653%
2026-02-05	29.6200	29.7200	28.6550	28.7600	-3.002%	2,600,392	+41.690%
2026-02-04	29.8800	30.1200	29.3100	29.6500	+0.372%	3,072,938	+37.437%
2026-02-03	30.3100	30.6200	29.0700	29.5400	-2.573%	2,588,201	+37.949%
2026-02-02	29.2100	30.4700	28.8900	30.3200	+3.942%	3,244,487	+34.400%
2026-01-30	29.1100	29.3500	28.1450	29.1700	-0.579%	3,020,773	+39.698%
2026-01-29	29.0500	29.3400	28.6300	29.3400	+1.312%	1,802,570	+38.889%
2026-01-28	29.3300	29.6100	28.7300	28.9600	-1.127%	1,763,164	+40.711%
2026-01-27	29.2400	29.4000	29.0225	29.2900	-0.880%	2,482,650	+39.126%
2026-01-26	29.6700	29.9800	29.4500	29.5500	-0.505%	2,635,747	+37.902%
2026-01-23	29.0600	29.7500	28.7600	29.7000	+2.982%	4,128,759	+37.205%
2026-01-22	28.8900	29.3000	27.7471	28.8400	+3.332%	4,677,035	+41.297%
2026-01-21	26.9700	27.9650	26.8800	27.9100	+4.532%	2,234,816	+46.005%
2026-01-20	26.6800	27.0250	26.4900	26.7000	-1.621%	1,281,302	+52.622%
2026-01-16	26.4700	27.2300	26.3050	27.1400	+1.686%	1,634,548	+50.147%
2026-01-15	26.8300	27.0800	26.5600	26.6900	0.000%	2,130,241	+52.679%
2026-01-14	27.3500	27.5800	26.5050	26.6900	-2.627%	1,625,711	+52.679%
2026-01-13	27.3300	28.1300	27.2962	27.4100	+0.073%	2,086,446	+48.668%
2026-01-12	28.3700	28.3700	27.0700	27.3900	-3.726%	2,588,366	+48.777%
2026-01-09	28.1600	28.5450	27.7250	28.4500	+0.708%	2,195,145	+43.234%
2026-01-08	27.3200	28.4050	27.2100	28.2500	+2.952%	2,180,179	+44.248%
2026-01-07	27.8400	27.9900	27.2100	27.4400	-0.974%	1,902,327	+48.506%
2026-01-06	27.4500	28.3100	27.4500	27.7100	-0.072%	2,181,703	+47.059%
2026-01-05	26.4000	27.9500	26.4000	27.7300	+3.897%	3,295,984	+46.953%
2026-01-02	26.4000	26.8200	26.4000	26.6900	+0.414%	1,368,853	+52.679%
2025-12-31	26.7600	27.1500	26.5300	26.5800	-1.042%	1,406,149	+53.311%
2025-12-30	26.9000	27.1600	26.8300	26.8600	-0.519%	1,358,446	+51.713%
2025-12-29	26.7800	27.0050	26.6100	27.0000	+0.897%	1,293,889	+50.926%
2025-12-26	26.7300	26.9600	26.5800	26.7600	+0.225%	956,144	+52.280%
2025-12-24	26.7600	27.0800	26.5500	26.7000	-0.817%	761,685	+52.622%
2025-12-23	26.9300	27.0500	26.5500	26.9200	0.000%	1,711,302	+51.374%
2025-12-22	26.3300	27.2100	26.3000	26.9200	+1.815%	1,678,779	+51.374%
2025-12-19	26.3800	26.6700	26.2300	26.4400	+0.076%	3,405,516	+54.123%
2025-12-18	26.3000	26.7300	26.2100	26.4200	+1.694%	1,363,320	+54.239%
2025-12-17	25.6800	26.3300	25.6000	25.9800	+0.154%	1,519,256	+56.851%
2025-12-16	25.8500	26.5400	25.8300	25.9400	+0.543%	2,375,387	+57.093%
2025-12-15	26.1300	26.2850	25.6900	25.8000	+0.078%	1,879,804	+57.946%
2025-12-12	26.0100	26.1500	25.7400	25.7800	-0.463%	1,708,605	+58.068%
2025-12-11	25.8500	26.3200	25.7000	25.9000	+0.857%	1,470,225	+57.336%
2025-12-10	25.5000	25.9450	25.4900	25.6800	+0.706%	2,248,174	+58.684%
2025-12-09	25.5100	25.8800	25.4100	25.5000	-0.313%	1,863,159	+59.804%
2025-12-08	26.6700	26.7100	25.5500	25.5800	-4.231%	2,274,324	+59.304%
2025-12-05	26.5700	27.1100	26.4400	26.7100	+0.527%	1,766,591	+52.565%
2025-12-04	26.8400	26.9600	26.4600	26.5700	-0.673%	1,702,762	+53.368%
2025-12-03	26.9100	27.2600	26.7201	26.7500	-0.521%	1,754,582	+52.336%
2025-12-02	27.4200	27.6800	26.8800	26.8900	-1.393%	2,263,375	+51.543%
2025-12-01	27.7200	27.8250	27.2600	27.2700	-2.328%	2,618,832	+49.432%
2025-11-28	27.8900	28.1800	27.8100	27.9200	+0.072%	861,043	+45.953%
2025-11-26	27.5900	28.1400	27.5550	27.9000	+1.307%	1,999,556	+46.057%
2025-11-25	26.1900	27.6750	26.0900	27.5400	+5.436%	2,853,875	+47.967%
2025-11-24	25.7900	26.2000	25.6500	26.1200	+1.240%	2,514,790	+56.011%
2025-11-21	25.2800	25.9300	25.1200	25.8000	+2.912%	2,572,584	+57.946%
2025-11-20	25.0000	25.4400	24.9000	25.0700	+0.967%	1,896,516	+62.545%
2025-11-19	24.7200	24.9500	24.5200	24.8300	+0.526%	1,602,997	+64.116%
2025-11-18	24.5300	25.0000	24.4550	24.7000	+0.162%	1,305,613	+64.980%
2025-11-17	25.6000	25.6300	24.6301	24.6600	-3.104%	1,728,581	+65.247%
2025-11-14	25.4600	25.7000	25.0415	25.4500	-0.079%	1,601,204	+60.118%
2025-11-13	25.8800	26.2896	25.4350	25.4700	-1.736%	1,887,440	+59.992%
2025-11-12	25.6300	26.1133	25.6300	25.9200	+0.856%	1,767,984	+57.215%
2025-11-11	24.9900	25.7400	24.9900	25.7000	+2.800%	2,376,860	+58.560%
2025-11-10	25.5600	25.6860	24.8900	25.0000	-2.038%	2,046,207	+63.000%
2025-11-07	25.1600	25.6100	25.0400	25.5200	+1.795%	1,857,359	+59.679%
2025-11-06	25.5500	26.1150	24.8700	25.0700	-1.221%	2,661,538	+62.545%
2025-11-05	26.0900	26.1500	24.7350	25.3800	-3.056%	3,396,098	+60.559%
2025-11-04	25.7500	26.4800	24.1400	26.1800	+5.267%	4,924,109	+55.653%
2025-11-03	24.5800	25.0500	24.4100	24.8700	+0.566%	4,308,465	+63.852%
2025-10-31	24.8000	25.0260	24.4000	24.7300	+0.569%	2,811,233	+64.780%
2025-10-30	24.7500	25.2100	24.5100	24.5900	-1.758%	2,239,572	+65.718%
2025-10-29	25.5000	25.7500	24.8900	25.0300	-2.303%	1,449,284	+62.805%
2025-10-28	26.6000	26.7000	25.5750	25.6200	-4.296%	1,560,693	+59.055%
2025-10-27	27.1800	27.7300	26.7300	26.7700	+3.319%	2,112,466	+52.223%
2025-10-24	26.0900	26.1700	25.8901	25.9100	+0.155%	1,715,122	+57.275%
2025-10-23	25.8300	26.0800	25.5300	25.8700	-0.154%	1,585,588	+57.518%
2025-10-22	26.1000	26.3200	25.8600	25.9100	-0.880%	1,618,034	+57.275%
2025-10-21	25.5800	26.1900	25.5000	26.1400	+1.791%	2,043,086	+55.891%
2025-10-20	25.8500	26.1900	25.6200	25.6800	-0.078%	1,634,506	+58.684%
2025-10-17	25.1400	25.7500	25.1050	25.7000	+3.130%	3,957,759	+58.560%
2025-10-16	25.6300	25.7400	24.7600	24.9200	-2.313%	1,980,768	+63.523%
2025-10-15	25.6500	25.9700	25.4700	25.5100	-0.701%	1,689,203	+59.741%
2025-10-14	25.1100	25.8300	24.9900	25.6900	+1.221%	1,714,202	+58.622%
2025-10-13	25.4100	25.5774	24.8500	25.3800	-0.039%	2,490,313	+60.559%
2025-10-10	25.7500	25.9500	25.3900	25.3900	-1.551%	2,132,067	+60.496%
2025-10-09	25.7600	26.0100	25.2800	25.7900	-0.578%	2,844,541	+58.007%
2025-10-08	26.2900	26.4020	25.7600	25.9400	-0.460%	2,220,314	+57.093%
2025-10-07	27.0400	27.0400	26.0350	26.0600	-3.410%	2,646,992	+56.370%
2025-10-06	27.3300	27.4000	26.6600	26.9800	-0.882%	2,744,147	+51.038%
2025-10-03	27.4300	27.5500	27.0400	27.2200	-0.366%	1,157,079	+49.706%
2025-10-02	27.6300	27.7550	27.2000	27.3200	-1.443%	1,189,578	+49.158%
2025-10-01	27.4800	27.7800	27.2600	27.7200	+0.435%	1,873,991	+47.006%
2025-09-30	27.9800	28.1900	27.3300	27.6000	-1.569%	1,820,178	+47.645%
2025-09-29	28.0800	28.3500	27.7800	28.0400	+0.179%	1,657,454	+45.328%
2025-09-26	27.7300	28.3800	27.7300	27.9900	+1.156%	1,344,083	+45.588%
2025-09-25	27.9000	27.9000	27.3400	27.6700	-0.682%	1,206,770	+47.271%
2025-09-24	27.9700	28.2900	27.7600	27.8600	-0.251%	1,356,038	+46.267%
2025-09-23	28.2100	28.5600	27.9100	27.9300	-1.342%	1,918,846	+45.900%
2025-09-22	27.5600	28.3390	27.4500	28.3100	+1.725%	2,399,923	+43.942%
2025-09-19	28.4700	28.5800	27.6900	27.8300	-1.522%	4,285,831	+46.425%
2025-09-18	27.9200	28.5100	27.7400	28.2600	+1.618%	1,666,634	+44.197%
2025-09-17	28.2100	28.6800	27.7900	27.8100	-0.785%	2,199,916	+46.530%
2025-09-16	28.2800	28.4400	27.4800	28.0300	-0.814%	3,356,040	+45.380%
2025-09-15	28.8600	28.9400	28.1250	28.2600	-1.085%	2,555,972	+44.197%
2025-09-12	28.8200	29.3400	28.3500	28.5700	-2.757%	3,121,285	+42.632%
2025-09-11	28.5900	29.4900	28.5301	29.3800	+3.088%	1,943,062	+38.700%
2025-09-10	28.6100	28.6556	28.1400	28.5000	-0.489%	1,496,519	+42.982%
2025-09-09	29.0800	29.1400	28.3801	28.6400	-1.817%	1,612,933	+42.284%
2025-09-08	29.0000	29.2800	28.8300	29.1700	+0.656%	2,173,398	+39.698%
2025-09-05	29.0000	29.4500	28.5850	28.9800	+0.520%	1,470,599	+40.614%
2025-09-04	28.0500	28.8400	27.8100	28.8300	+3.854%	1,941,556	+41.346%
2025-09-03	27.5200	27.7600	27.4000	27.7600	+1.056%	2,333,647	+46.794%
2025-09-02	27.4800	27.8100	27.2400	27.4700	-1.612%	1,622,144	+48.344%
2025-08-29	27.9100	28.1900	27.7300	27.9200	-0.570%	1,290,059	+45.953%
2025-08-28	28.0600	28.1200	27.8000	28.0800	+0.501%	1,860,687	+45.121%
2025-08-27	27.9300	28.3450	27.9050	27.9400	-0.852%	1,638,507	+45.848%
2025-08-26	28.2600	28.4300	27.9000	28.1800	-0.318%	2,665,677	+44.606%
2025-08-25	29.0000	29.0650	28.2600	28.2700	-2.785%	1,023,065	+44.146%
2025-08-22	28.7500	29.6400	28.5000	29.0800	+2.720%	1,514,411	+40.131%
2025-08-21	28.0000	28.5100	27.6300	28.3100	+0.855%	1,918,794	+43.942%
2025-08-20	28.3300	28.3300	27.6700	28.0700	-1.336%	1,783,585	+45.173%
2025-08-19	28.1700	28.4600	28.1100	28.4500	+0.779%	1,846,134	+43.234%
2025-08-18	28.3800	28.5250	27.9900	28.2300	-0.529%	2,341,879	+44.350%
2025-08-15	27.6000	28.4000	27.3500	28.3800	+3.539%	2,229,418	+43.587%
2025-08-14	27.6500	27.6500	27.3100	27.4100	-2.037%	1,851,854	+48.668%
2025-08-13	27.5600	28.0200	27.3173	27.9800	+1.377%	2,658,242	+45.640%
2025-08-12	27.9300	28.0450	27.3000	27.6000	-0.862%	2,265,343	+47.645%
2025-08-11	26.8400	28.0200	26.8400	27.8400	+3.188%	2,990,477	+46.372%
2025-08-08	27.3700	27.4350	26.7050	26.9800	-1.425%	2,513,598	+51.038%
2025-08-07	26.9200	27.4150	26.7950	27.3700	+1.408%	3,127,209	+48.886%
2025-08-06	25.9600	27.0500	24.8950	26.9900	+4.491%	4,255,589	+50.982%
2025-08-05	28.5100	29.3650	25.7800	25.8300	-9.654%	6,390,909	+57.762%
2025-08-04	28.2500	28.6800	27.7600	28.5900	+2.657%	4,104,008	+42.532%
2025-08-01	28.2400	28.4400	27.6750	27.8500	-3.029%	2,349,442	+46.320%
2025-07-31	29.3500	29.5000	28.5900	28.7200	-1.812%	2,431,078	+41.887%
2025-07-30	29.0000	29.3700	28.7350	29.2500	+2.059%	2,913,335	+39.316%
2025-07-29	29.1600	29.1600	28.6600	28.6600	-1.309%	1,829,058	+42.184%
2025-07-28	29.2900	29.3500	28.9400	29.0400	-0.616%	1,638,401	+40.324%
2025-07-25	29.2300	29.4500	29.0000	29.2200	+0.447%	1,720,884	+39.459%
2025-07-24	29.0700	29.4150	28.8500	29.0900	-0.377%	2,186,017	+40.083%
2025-07-23	28.9300	29.3950	28.6700	29.2000	+0.864%	3,299,388	+39.555%
2025-07-22	28.9100	29.0998	28.3750	28.9500	+0.035%	2,720,074	+40.760%
2025-07-21	30.2800	30.4900	28.9000	28.9400	-4.677%	2,635,824	+40.809%
2025-07-18	30.4700	30.6743	30.0200	30.3600	-0.099%	2,662,160	+34.223%
2025-07-17	30.3700	30.6850	30.0700	30.3900	-0.197%	2,491,913	+34.090%
2025-07-16	30.0900	30.6900	30.0300	30.4500	+1.636%	2,720,036	+33.826%
2025-07-15	30.0300	30.8000	29.8400	29.9600	-0.531%	4,221,099	+36.015%
2025-07-14	29.7000	30.2050	29.5900	30.1200	+1.414%	2,301,220	+35.292%
2025-07-11	29.1600	29.7250	29.0333	29.7000	+1.020%	2,037,730	+37.205%
2025-07-10	29.4800	29.6600	28.8100	29.4000	+0.034%	2,238,890	+38.605%
2025-07-09	29.6400	29.7499	29.1600	29.3900	+0.068%	1,833,063	+38.653%
2025-07-08	29.0400	29.4150	28.6550	29.3700	+0.582%	2,787,132	+38.747%
2025-07-07	29.1400	29.3600	28.6900	29.2000	-0.103%	2,206,259	+39.555%
2025-07-03	29.6600	29.8500	28.9600	29.2300	-0.273%	1,390,548	+39.412%
2025-07-02	29.3400	29.5600	28.8700	29.3100	-0.442%	2,722,776	+39.031%
2025-07-01	30.0600	30.2768	29.3950	29.4400	-2.934%	2,393,484	+38.417%
2025-06-30	30.0700	30.4700	29.8000	30.3300	+0.932%	2,325,623	+34.355%
2025-06-27	29.5500	30.5100	29.3501	30.0500	+0.941%	10,600,261	+35.607%
2025-06-26	29.4700	30.0350	29.2801	29.7700	+2.127%	3,539,670	+36.883%
2025-06-25	30.0200	30.0200	28.9800	29.1500	-1.852%	3,048,340	+39.794%
2025-06-24	29.7900	30.4100	29.6037	29.7000	+0.474%	3,723,085	+37.205%
2025-06-23	28.1200	29.6450	27.8000	29.5600	+4.195%	4,910,830	+37.855%
2025-06-20	27.9200	28.3850	27.7800	28.3700	+2.753%	5,287,971	+43.638%
2025-06-18	26.8700	27.9100	26.7450	27.6100	+3.680%	4,264,025	+47.591%
2025-06-17	26.9500	26.9600	25.6100	26.6300	-1.987%	5,328,805	+53.023%
2025-06-16	27.2900	27.5100	26.9000	27.1700	+0.111%	2,531,794	+49.982%
2025-06-13	27.9100	28.0550	27.0600	27.1400	-3.588%	2,903,196	+50.147%
2025-06-12	27.4000	28.1700	27.3750	28.1500	+2.401%	2,759,523	+44.760%
2025-06-11	27.7100	27.8600	27.2900	27.4900	-1.044%	3,173,600	+48.236%
2025-06-10	28.5100	28.6895	27.5100	27.7800	-0.927%	3,383,006	+46.688%
2025-06-09	28.9400	29.0150	27.9400	28.0400	-3.310%	7,171,782	+45.328%
2025-06-06	29.0000	29.1300	28.3650	29.0000	+1.010%	5,807,553	+40.517%
2025-06-05	29.0000	29.4700	28.5100	28.7100	-3.883%	8,458,869	+41.937%
2025-06-04	29.1200	30.0300	29.0400	29.8700	+2.400%	1,347,709	+36.425%
2025-06-03	29.5900	30.3900	29.1500	29.1700	-1.619%	2,780,855	+39.698%
2025-06-02	28.4800	29.8000	28.3300	29.6500	+3.671%	2,098,068	+37.437%
2025-05-30	28.8400	28.9800	28.2900	28.6000	-0.591%	1,518,686	+42.483%
2025-05-29	29.0000	29.0000	28.3300	28.7700	+0.559%	2,174,030	+41.641%
2025-05-28	29.0000	29.0904	28.2200	28.6100	-0.660%	1,963,225	+42.433%
2025-05-27	29.4600	29.5900	28.6450	28.8000	-0.484%	1,374,852	+41.493%
2025-05-23	28.5300	29.1400	28.4500	28.9400	+0.486%	980,343	+40.809%
2025-05-22	28.7800	29.3600	28.6000	28.8000	+0.876%	1,441,703	+41.493%
2025-05-21	29.0400	29.3900	28.5000	28.5500	-2.560%	1,391,602	+42.732%
2025-05-20	29.1200	29.4500	29.0600	29.3000	-0.374%	1,385,977	+39.078%
2025-05-19	29.1900	29.5300	28.8900	29.4100	-0.305%	1,442,194	+38.558%
2025-05-16	28.8900	29.6300	28.5500	29.5000	+2.431%	1,866,261	+38.136%
2025-05-15	29.0200	29.2500	28.6200	28.8000	-1.572%	1,854,227	+41.493%
2025-05-14	29.9600	30.0300	29.1900	29.2600	-2.042%	1,635,935	+39.269%
2025-05-13	29.9200	30.4700	29.4300	29.8700	+0.878%	2,300,948	+36.425%
2025-05-12	29.2300	29.9500	29.1100	29.6100	+4.077%	2,679,521	+37.622%
2025-05-09	30.4800	30.4900	28.2200	28.4500	-7.510%	3,213,743	+43.234%
2025-05-08	34.2800	34.9900	30.2700	30.7600	-6.703%	5,505,938	+32.477%
2025-05-07	32.3600	33.2300	32.2950	32.9700	+2.360%	2,292,764	+23.597%
2025-05-06	32.1700	32.5400	31.8400	32.2100	-1.889%	1,527,734	+26.514%
2025-05-05	32.1300	32.9885	31.8500	32.8300	+1.578%	1,813,813	+24.124%
2025-05-02	31.3600	32.5100	31.3600	32.3200	+4.595%	1,389,785	+26.083%
2025-05-01	30.9700	31.3700	30.5900	30.9000	+0.783%	1,142,589	+31.877%
2025-04-30	30.7700	30.9450	28.9000	30.6600	-3.128%	2,044,501	+32.909%
2025-04-29	31.0900	31.7200	30.9300	31.6500	+1.345%	1,055,796	+28.752%
2025-04-28	31.3100	31.8700	30.7500	31.2300	+0.225%	1,378,047	+30.484%
2025-04-25	30.7500	31.3880	30.4500	31.1600	+1.333%	1,468,414	+30.777%
2025-04-24	30.6800	31.1500	30.4100	30.7500	+0.196%	1,412,990	+32.520%
2025-04-23	30.7300	31.6700	30.5200	30.6900	+2.814%	1,778,649	+32.779%
2025-04-22	29.5600	30.3300	29.4400	29.8500	+1.842%	1,850,086	+36.516%
2025-04-21	31.1800	31.1800	27.9700	29.3100	-6.388%	2,271,212	+39.031%
2025-04-17	31.1200	31.6400	30.9400	31.3100	+0.256%	1,523,088	+30.150%
2025-04-16	31.6500	31.9585	30.8700	31.2300	-2.619%	1,404,320	+30.484%
2025-04-15	32.0300	32.2600	31.5750	32.0700	+0.691%	1,754,041	+27.066%
2025-04-14	32.0200	32.2700	31.1400	31.8500	+1.985%	2,071,746	+27.943%
2025-04-11	29.8200	31.2600	29.6800	31.2300	+3.927%	2,852,119	+30.484%
2025-04-10	29.8000	30.4700	29.2000	30.0500	-2.245%	1,837,394	+35.607%
2025-04-09	27.4700	31.1900	27.1900	30.7400	+10.855%	2,852,718	+32.563%
2025-04-08	29.4800	29.6600	27.5000	27.7300	-1.667%	2,834,757	+46.953%
2025-04-07	26.8400	29.1100	26.3300	28.2000	+0.678%	2,293,632	+44.504%
2025-04-04	28.0800	28.5400	26.8606	28.0100	-4.468%	2,741,830	+45.484%
2025-04-03	29.6900	29.8950	28.2900	29.3200	-6.296%	3,857,347	+38.984%
2025-04-02	29.7500	31.3800	29.7050	31.2900	+3.575%	1,722,190	+30.233%
2025-04-01	30.7800	30.7800	29.6500	30.2100	+0.033%	2,197,532	+34.889%
2025-03-31	29.7200	30.3000	28.9600	30.2000	-0.984%	3,364,249	+34.934%

.dark-mode .S72273{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S72273{ color: #333333; background-color: white; border: 2px solid #333333; }LTHLife Time Group Holdings, Inc.stock NYSE

LTH
Life Time Group Holdings, Inc.
stock NYSE