Dark

LTH
Life Time Group Holdings, Inc.
stock NYSE

At Close

Jun 8, 2026 3:59:58 PM EDT

33.14USD+2.316%(+0.75)2,421,060

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-32.39)0

After-hours

Jun 8, 2026 4:10:30 PM EDT

33.15USD+0.030%(+0.01)498,314

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-08	32.5300	33.8700	32.3900	33.1500	+2.346%	2,421,060	0.000%
2026-06-05	32.6900	32.8700	32.0050	32.3900	-0.492%	1,568,480	+2.346%
2026-06-04	32.0000	32.7800	31.8600	32.5500	+2.455%	1,825,842	+1.843%
2026-06-03	32.0200	32.0300	31.0300	31.7700	-1.182%	2,260,322	+4.344%
2026-06-02	31.9300	32.6610	31.7400	32.1500	+2.585%	2,015,305	+3.110%
2026-06-01	32.6200	32.8150	31.2400	31.3400	-5.260%	2,745,943	+5.775%
2026-05-29	33.3900	33.7259	33.0100	33.0800	-1.017%	1,609,140	+0.212%
2026-05-28	32.8800	33.8700	32.8350	33.4200	+0.997%	2,071,748	-0.808%
2026-05-27	33.3400	33.7600	32.9200	33.0900	-0.391%	2,073,363	+0.181%
2026-05-26	32.2900	33.3900	32.1900	33.2200	+3.586%	3,666,514	-0.211%
2026-05-22	31.5000	32.1975	31.1400	32.0700	-2.671%	6,088,423	+3.368%
2026-05-21	32.7500	33.1700	32.2300	32.9500	-0.333%	2,649,389	+0.607%
2026-05-20	32.8700	33.1950	32.3650	33.0600	+0.854%	2,106,198	+0.272%
2026-05-19	33.2000	33.4200	32.3500	32.7800	-1.354%	2,048,626	+1.129%
2026-05-18	33.6300	34.4700	33.1300	33.2300	-1.512%	2,304,516	-0.241%
2026-05-15	33.5800	34.5550	33.5100	33.7400	-0.059%	2,200,978	-1.749%
2026-05-14	34.7900	35.3300	33.6000	33.7600	-0.089%	3,021,435	-1.807%
2026-05-13	33.5000	34.0500	33.3600	33.7900	+0.536%	3,514,500	-1.894%
2026-05-12	32.4800	34.0750	32.0900	33.6100	+3.927%	5,150,223	-1.369%
2026-05-11	31.5600	32.4500	31.1200	32.3400	+1.284%	4,013,250	+2.505%
2026-05-08	30.9200	32.1600	30.5600	31.9300	-0.808%	8,677,675	+3.821%
2026-05-07	33.6400	33.9480	31.4800	32.1900	-4.168%	5,482,921	+2.982%
2026-05-06	29.9500	33.7650	29.9400	33.5900	+14.329%	6,688,912	-1.310%
2026-05-05	26.9700	29.6000	26.7500	29.3800	+11.796%	7,727,514	+12.832%
2026-05-04	26.5500	26.9350	26.0700	26.2800	-1.462%	4,016,111	+26.142%
2026-05-01	27.0500	27.1900	26.4700	26.6700	-0.522%	2,243,677	+24.297%
2026-04-30	26.2400	27.1200	26.2400	26.8100	+2.211%	1,810,277	+23.648%
2026-04-29	26.1500	26.6200	25.9900	26.2300	-0.228%	2,153,724	+26.382%
2026-04-28	26.3900	26.6600	26.0100	26.2900	+0.459%	2,285,198	+26.094%
2026-04-27	27.1200	27.5599	25.9395	26.1700	-3.999%	2,582,813	+26.672%
2026-04-24	27.1800	27.6950	26.9700	27.2600	+0.331%	1,646,629	+21.607%
2026-04-23	27.7700	27.9150	26.7700	27.1700	-2.336%	1,453,783	+22.010%
2026-04-22	27.7100	28.0800	27.5100	27.8200	+0.542%	1,572,606	+19.159%
2026-04-21	28.5700	28.5800	27.4400	27.6700	-3.184%	1,778,318	+19.805%
2026-04-20	28.4300	28.8100	28.3400	28.5800	+0.070%	973,535	+15.990%
2026-04-17	28.1800	28.9100	28.0050	28.5600	+3.105%	1,582,376	+16.071%
2026-04-16	27.7900	28.0600	27.5100	27.7000	-0.216%	1,357,666	+19.675%
2026-04-15	28.0200	28.0600	27.6200	27.7600	-0.786%	1,329,431	+19.416%
2026-04-14	27.7300	28.0300	27.3100	27.9800	+0.647%	3,599,251	+18.477%
2026-04-13	27.6400	27.8000	27.2100	27.8000	-0.537%	1,474,622	+19.245%
2026-04-10	27.9400	27.9900	27.4550	27.9500	-0.285%	1,187,959	+18.605%
2026-04-09	28.2200	28.4800	27.8600	28.0300	-1.718%	1,881,086	+18.266%
2026-04-08	29.1900	29.5000	28.3400	28.5200	+1.135%	2,369,666	+16.234%
2026-04-07	27.7000	28.2200	27.5350	28.2000	+1.366%	1,688,443	+17.553%
2026-04-06	27.1800	27.8200	26.8800	27.8200	+3.075%	2,278,362	+19.159%
2026-04-02	25.7100	27.0100	25.4000	26.9900	+3.370%	2,010,706	+22.823%
2026-04-01	27.0100	27.1600	25.8800	26.1100	-3.081%	2,800,456	+26.963%
2026-03-31	26.6100	27.1500	26.1700	26.9400	+3.298%	2,570,132	+23.051%
2026-03-30	26.0200	26.3250	25.7350	26.0800	+0.540%	1,959,599	+27.109%
2026-03-27	26.4000	26.5700	25.9150	25.9400	-2.408%	1,841,769	+27.795%
2026-03-26	26.2700	26.9500	26.1800	26.5800	+0.606%	1,695,852	+24.718%
2026-03-25	26.0800	26.5150	25.8950	26.4200	+2.363%	2,015,197	+25.473%
2026-03-24	26.0600	26.2000	25.5900	25.8100	-2.457%	3,843,814	+28.439%
2026-03-23	26.4800	27.0350	26.0300	26.4600	+2.320%	4,825,285	+25.283%
2026-03-20	25.8800	26.2200	25.4900	25.8600	-0.154%	25,367,892	+28.190%
2026-03-19	25.5800	26.4600	25.5200	25.9000	+0.543%	2,734,668	+27.992%
2026-03-18	25.8600	26.1500	25.5800	25.7600	-1.189%	2,166,948	+28.688%
2026-03-17	26.3200	26.7600	25.9100	26.0700	-0.191%	3,452,599	+27.158%
2026-03-16	26.4900	26.8600	25.7600	26.1200	-0.684%	2,954,484	+26.914%
2026-03-13	25.9500	26.5500	25.7100	26.3000	+2.176%	4,233,648	+26.046%
2026-03-12	26.7400	26.9200	25.5600	25.7400	-3.378%	3,427,027	+28.788%
2026-03-11	26.8200	27.3600	26.3300	26.6400	-0.560%	2,804,361	+24.437%
2026-03-10	27.5900	27.8350	26.6700	26.7900	-1.144%	3,667,549	+23.740%
2026-03-09	25.6000	27.1700	25.4000	27.1000	+6.819%	5,272,037	+22.325%
2026-03-06	25.7200	25.9000	25.2000	25.3700	-2.871%	2,236,101	+30.666%
2026-03-05	25.9200	26.3850	25.7300	26.1200	-0.533%	1,523,266	+26.914%
2026-03-04	26.1500	26.7100	26.0150	26.2600	+0.382%	2,023,753	+26.238%
2026-03-03	25.9500	26.3700	25.3300	26.1600	-1.059%	2,634,562	+26.720%
2026-03-02	26.2100	26.6600	26.1100	26.4400	-2.074%	1,990,166	+25.378%
2026-02-27	26.9900	27.3300	26.6100	27.0000	-2.421%	2,238,528	+22.778%
2026-02-26	27.0600	27.7800	26.6800	27.6700	+4.533%	3,696,538	+19.805%
2026-02-25	27.9700	27.9700	25.3400	26.4700	-4.955%	10,034,228	+25.236%
2026-02-24	27.8000	28.9000	26.8200	27.8500	-1.971%	3,650,698	+19.031%
2026-02-23	28.7200	29.1000	27.4800	28.4100	-1.865%	2,734,928	+16.684%
2026-02-20	28.8700	29.3150	28.6300	28.9500	+0.347%	1,412,858	+14.508%
2026-02-19	29.1500	29.1500	28.6500	28.8500	-1.165%	1,760,804	+14.905%
2026-02-18	29.0100	29.5800	28.7400	29.1900	+0.447%	2,906,781	+13.566%
2026-02-17	29.2400	29.3800	28.6300	29.0600	0.000%	1,620,759	+14.074%
2026-02-13	29.2500	29.5499	28.9350	29.0600	-0.819%	1,462,818	+14.074%
2026-02-12	29.8000	30.0200	28.5700	29.3000	-1.347%	1,624,444	+13.140%
2026-02-11	29.9300	30.1654	29.2300	29.7000	-0.536%	1,424,042	+11.616%
2026-02-10	29.8300	30.2300	29.6050	29.8600	+0.674%	1,359,568	+11.018%
2026-02-09	29.7500	29.8700	29.2400	29.6600	-0.537%	1,449,772	+11.767%
2026-02-06	28.9700	29.9900	28.9550	29.8200	+3.686%	2,134,350	+11.167%
2026-02-05	29.6200	29.7200	28.6550	28.7600	-3.002%	2,600,392	+15.264%
2026-02-04	29.8800	30.1200	29.3100	29.6500	+0.372%	3,072,938	+11.804%
2026-02-03	30.3100	30.6200	29.0700	29.5400	-2.573%	2,588,201	+12.221%
2026-02-02	29.2100	30.4700	28.8900	30.3200	+3.942%	3,244,487	+9.334%
2026-01-30	29.1100	29.3500	28.1450	29.1700	-0.579%	3,020,773	+13.644%
2026-01-29	29.0500	29.3400	28.6300	29.3400	+1.312%	1,802,570	+12.986%
2026-01-28	29.3300	29.6100	28.7300	28.9600	-1.127%	1,763,164	+14.468%
2026-01-27	29.2400	29.4000	29.0225	29.2900	-0.880%	2,482,650	+13.179%
2026-01-26	29.6700	29.9800	29.4500	29.5500	-0.505%	2,635,747	+12.183%
2026-01-23	29.0600	29.7500	28.7600	29.7000	+2.982%	4,128,759	+11.616%
2026-01-22	28.8900	29.3000	27.7471	28.8400	+3.332%	4,677,035	+14.945%
2026-01-21	26.9700	27.9650	26.8800	27.9100	+4.532%	2,234,816	+18.775%
2026-01-20	26.6800	27.0250	26.4900	26.7000	-1.621%	1,281,302	+24.157%
2026-01-16	26.4700	27.2300	26.3050	27.1400	+1.686%	1,634,548	+22.144%
2026-01-15	26.8300	27.0800	26.5600	26.6900	0.000%	2,130,241	+24.204%
2026-01-14	27.3500	27.5800	26.5050	26.6900	-2.627%	1,625,711	+24.204%
2026-01-13	27.3300	28.1300	27.2962	27.4100	+0.073%	2,086,446	+20.941%
2026-01-12	28.3700	28.3700	27.0700	27.3900	-3.726%	2,588,366	+21.030%
2026-01-09	28.1600	28.5450	27.7250	28.4500	+0.708%	2,195,145	+16.520%
2026-01-08	27.3200	28.4050	27.2100	28.2500	+2.952%	2,180,179	+17.345%
2026-01-07	27.8400	27.9900	27.2100	27.4400	-0.974%	1,902,327	+20.809%
2026-01-06	27.4500	28.3100	27.4500	27.7100	-0.072%	2,181,703	+19.632%
2026-01-05	26.4000	27.9500	26.4000	27.7300	+3.897%	3,295,984	+19.546%
2026-01-02	26.4000	26.8200	26.4000	26.6900	+0.414%	1,368,853	+24.204%
2025-12-31	26.7600	27.1500	26.5300	26.5800	-1.042%	1,406,149	+24.718%
2025-12-30	26.9000	27.1600	26.8300	26.8600	-0.519%	1,358,446	+23.418%
2025-12-29	26.7800	27.0050	26.6100	27.0000	+0.897%	1,293,889	+22.778%
2025-12-26	26.7300	26.9600	26.5800	26.7600	+0.225%	956,144	+23.879%
2025-12-24	26.7600	27.0800	26.5500	26.7000	-0.817%	761,685	+24.157%
2025-12-23	26.9300	27.0500	26.5500	26.9200	0.000%	1,711,302	+23.143%
2025-12-22	26.3300	27.2100	26.3000	26.9200	+1.815%	1,678,779	+23.143%
2025-12-19	26.3800	26.6700	26.2300	26.4400	+0.076%	3,405,516	+25.378%
2025-12-18	26.3000	26.7300	26.2100	26.4200	+1.694%	1,363,320	+25.473%
2025-12-17	25.6800	26.3300	25.6000	25.9800	+0.154%	1,519,256	+27.598%
2025-12-16	25.8500	26.5400	25.8300	25.9400	+0.543%	2,375,387	+27.795%
2025-12-15	26.1300	26.2850	25.6900	25.8000	+0.078%	1,879,804	+28.488%
2025-12-12	26.0100	26.1500	25.7400	25.7800	-0.463%	1,708,605	+28.588%
2025-12-11	25.8500	26.3200	25.7000	25.9000	+0.857%	1,470,225	+27.992%
2025-12-10	25.5000	25.9450	25.4900	25.6800	+0.706%	2,248,174	+29.089%
2025-12-09	25.5100	25.8800	25.4100	25.5000	-0.313%	1,863,159	+30.000%
2025-12-08	26.6700	26.7100	25.5500	25.5800	-4.231%	2,274,324	+29.593%
2025-12-05	26.5700	27.1100	26.4400	26.7100	+0.527%	1,766,591	+24.111%
2025-12-04	26.8400	26.9600	26.4600	26.5700	-0.673%	1,702,762	+24.765%
2025-12-03	26.9100	27.2600	26.7201	26.7500	-0.521%	1,754,582	+23.925%
2025-12-02	27.4200	27.6800	26.8800	26.8900	-1.393%	2,263,375	+23.280%
2025-12-01	27.7200	27.8250	27.2600	27.2700	-2.328%	2,618,832	+21.562%
2025-11-28	27.8900	28.1800	27.8100	27.9200	+0.072%	861,043	+18.732%
2025-11-26	27.5900	28.1400	27.5550	27.9000	+1.307%	1,999,556	+18.817%
2025-11-25	26.1900	27.6750	26.0900	27.5400	+5.436%	2,853,875	+20.370%
2025-11-24	25.7900	26.2000	25.6500	26.1200	+1.240%	2,514,790	+26.914%
2025-11-21	25.2800	25.9300	25.1200	25.8000	+2.912%	2,572,584	+28.488%
2025-11-20	25.0000	25.4400	24.9000	25.0700	+0.967%	1,896,516	+32.230%
2025-11-19	24.7200	24.9500	24.5200	24.8300	+0.526%	1,602,997	+33.508%
2025-11-18	24.5300	25.0000	24.4550	24.7000	+0.162%	1,305,613	+34.211%
2025-11-17	25.6000	25.6300	24.6301	24.6600	-3.104%	1,728,581	+34.428%
2025-11-14	25.4600	25.7000	25.0415	25.4500	-0.079%	1,601,204	+30.255%
2025-11-13	25.8800	26.2896	25.4350	25.4700	-1.736%	1,887,440	+30.153%
2025-11-12	25.6300	26.1133	25.6300	25.9200	+0.856%	1,767,984	+27.894%
2025-11-11	24.9900	25.7400	24.9900	25.7000	+2.800%	2,376,860	+28.988%
2025-11-10	25.5600	25.6860	24.8900	25.0000	-2.038%	2,046,207	+32.600%
2025-11-07	25.1600	25.6100	25.0400	25.5200	+1.795%	1,857,359	+29.898%
2025-11-06	25.5500	26.1150	24.8700	25.0700	-1.221%	2,661,538	+32.230%
2025-11-05	26.0900	26.1500	24.7350	25.3800	-3.056%	3,396,098	+30.615%
2025-11-04	25.7500	26.4800	24.1400	26.1800	+5.267%	4,924,109	+26.623%
2025-11-03	24.5800	25.0500	24.4100	24.8700	+0.566%	4,308,465	+33.293%
2025-10-31	24.8000	25.0260	24.4000	24.7300	+0.569%	2,811,233	+34.048%
2025-10-30	24.7500	25.2100	24.5100	24.5900	-1.758%	2,239,572	+34.811%
2025-10-29	25.5000	25.7500	24.8900	25.0300	-2.303%	1,449,284	+32.441%
2025-10-28	26.6000	26.7000	25.5750	25.6200	-4.296%	1,560,693	+29.391%
2025-10-27	27.1800	27.7300	26.7300	26.7700	+3.319%	2,112,466	+23.833%
2025-10-24	26.0900	26.1700	25.8901	25.9100	+0.155%	1,715,122	+27.943%
2025-10-23	25.8300	26.0800	25.5300	25.8700	-0.154%	1,585,588	+28.141%
2025-10-22	26.1000	26.3200	25.8600	25.9100	-0.880%	1,618,034	+27.943%
2025-10-21	25.5800	26.1900	25.5000	26.1400	+1.791%	2,043,086	+26.817%
2025-10-20	25.8500	26.1900	25.6200	25.6800	-0.078%	1,634,506	+29.089%
2025-10-17	25.1400	25.7500	25.1050	25.7000	+3.130%	3,957,759	+28.988%
2025-10-16	25.6300	25.7400	24.7600	24.9200	-2.313%	1,980,768	+33.026%
2025-10-15	25.6500	25.9700	25.4700	25.5100	-0.701%	1,689,203	+29.949%
2025-10-14	25.1100	25.8300	24.9900	25.6900	+1.221%	1,714,202	+29.039%
2025-10-13	25.4100	25.5774	24.8500	25.3800	-0.039%	2,490,313	+30.615%
2025-10-10	25.7500	25.9500	25.3900	25.3900	-1.551%	2,132,067	+30.563%
2025-10-09	25.7600	26.0100	25.2800	25.7900	-0.578%	2,844,541	+28.538%
2025-10-08	26.2900	26.4020	25.7600	25.9400	-0.460%	2,220,314	+27.795%
2025-10-07	27.0400	27.0400	26.0350	26.0600	-3.410%	2,646,992	+27.206%
2025-10-06	27.3300	27.4000	26.6600	26.9800	-0.882%	2,744,147	+22.869%
2025-10-03	27.4300	27.5500	27.0400	27.2200	-0.366%	1,157,079	+21.785%
2025-10-02	27.6300	27.7550	27.2000	27.3200	-1.443%	1,189,578	+21.340%
2025-10-01	27.4800	27.7800	27.2600	27.7200	+0.435%	1,873,991	+19.589%
2025-09-30	27.9800	28.1900	27.3300	27.6000	-1.569%	1,820,178	+20.109%
2025-09-29	28.0800	28.3500	27.7800	28.0400	+0.179%	1,657,454	+18.224%
2025-09-26	27.7300	28.3800	27.7300	27.9900	+1.156%	1,344,083	+18.435%
2025-09-25	27.9000	27.9000	27.3400	27.6700	-0.682%	1,206,770	+19.805%
2025-09-24	27.9700	28.2900	27.7600	27.8600	-0.251%	1,356,038	+18.988%
2025-09-23	28.2100	28.5600	27.9100	27.9300	-1.342%	1,918,846	+18.690%
2025-09-22	27.5600	28.3390	27.4500	28.3100	+1.725%	2,399,923	+17.096%
2025-09-19	28.4700	28.5800	27.6900	27.8300	-1.522%	4,285,831	+19.116%
2025-09-18	27.9200	28.5100	27.7400	28.2600	+1.618%	1,666,634	+17.304%
2025-09-17	28.2100	28.6800	27.7900	27.8100	-0.785%	2,199,916	+19.202%
2025-09-16	28.2800	28.4400	27.4800	28.0300	-0.814%	3,356,040	+18.266%
2025-09-15	28.8600	28.9400	28.1250	28.2600	-1.085%	2,555,972	+17.304%
2025-09-12	28.8200	29.3400	28.3500	28.5700	-2.757%	3,121,285	+16.031%
2025-09-11	28.5900	29.4900	28.5301	29.3800	+3.088%	1,943,062	+12.832%
2025-09-10	28.6100	28.6556	28.1400	28.5000	-0.489%	1,496,519	+16.316%
2025-09-09	29.0800	29.1400	28.3801	28.6400	-1.817%	1,612,933	+15.747%
2025-09-08	29.0000	29.2800	28.8300	29.1700	+0.656%	2,173,398	+13.644%
2025-09-05	29.0000	29.4500	28.5850	28.9800	+0.520%	1,470,599	+14.389%
2025-09-04	28.0500	28.8400	27.8100	28.8300	+3.854%	1,941,556	+14.984%
2025-09-03	27.5200	27.7600	27.4000	27.7600	+1.056%	2,333,647	+19.416%
2025-09-02	27.4800	27.8100	27.2400	27.4700	-1.612%	1,622,144	+20.677%
2025-08-29	27.9100	28.1900	27.7300	27.9200	-0.570%	1,290,059	+18.732%
2025-08-28	28.0600	28.1200	27.8000	28.0800	+0.501%	1,860,687	+18.056%
2025-08-27	27.9300	28.3450	27.9050	27.9400	-0.852%	1,638,507	+18.647%
2025-08-26	28.2600	28.4300	27.9000	28.1800	-0.318%	2,665,677	+17.637%
2025-08-25	29.0000	29.0650	28.2600	28.2700	-2.785%	1,023,065	+17.262%
2025-08-22	28.7500	29.6400	28.5000	29.0800	+2.720%	1,514,411	+13.996%
2025-08-21	28.0000	28.5100	27.6300	28.3100	+0.855%	1,918,794	+17.096%
2025-08-20	28.3300	28.3300	27.6700	28.0700	-1.336%	1,783,585	+18.098%
2025-08-19	28.1700	28.4600	28.1100	28.4500	+0.779%	1,846,134	+16.520%
2025-08-18	28.3800	28.5250	27.9900	28.2300	-0.529%	2,341,879	+17.428%
2025-08-15	27.6000	28.4000	27.3500	28.3800	+3.539%	2,229,418	+16.808%
2025-08-14	27.6500	27.6500	27.3100	27.4100	-2.037%	1,851,854	+20.941%
2025-08-13	27.5600	28.0200	27.3173	27.9800	+1.377%	2,658,242	+18.477%
2025-08-12	27.9300	28.0450	27.3000	27.6000	-0.862%	2,265,343	+20.109%
2025-08-11	26.8400	28.0200	26.8400	27.8400	+3.188%	2,990,477	+19.073%
2025-08-08	27.3700	27.4350	26.7050	26.9800	-1.425%	2,513,598	+22.869%
2025-08-07	26.9200	27.4150	26.7950	27.3700	+1.408%	3,127,209	+21.118%
2025-08-06	25.9600	27.0500	24.8950	26.9900	+4.491%	4,255,589	+22.823%
2025-08-05	28.5100	29.3650	25.7800	25.8300	-9.654%	6,390,909	+28.339%
2025-08-04	28.2500	28.6800	27.7600	28.5900	+2.657%	4,104,008	+15.950%
2025-08-01	28.2400	28.4400	27.6750	27.8500	-3.029%	2,349,442	+19.031%
2025-07-31	29.3500	29.5000	28.5900	28.7200	-1.812%	2,431,078	+15.425%
2025-07-30	29.0000	29.3700	28.7350	29.2500	+2.059%	2,913,335	+13.333%
2025-07-29	29.1600	29.1600	28.6600	28.6600	-1.309%	1,829,058	+15.666%
2025-07-28	29.2900	29.3500	28.9400	29.0400	-0.616%	1,638,401	+14.153%
2025-07-25	29.2300	29.4500	29.0000	29.2200	+0.447%	1,720,884	+13.450%
2025-07-24	29.0700	29.4150	28.8500	29.0900	-0.377%	2,186,017	+13.957%
2025-07-23	28.9300	29.3950	28.6700	29.2000	+0.864%	3,299,388	+13.527%
2025-07-22	28.9100	29.0998	28.3750	28.9500	+0.035%	2,720,074	+14.508%
2025-07-21	30.2800	30.4900	28.9000	28.9400	-4.677%	2,635,824	+14.547%
2025-07-18	30.4700	30.6743	30.0200	30.3600	-0.099%	2,662,160	+9.190%
2025-07-17	30.3700	30.6850	30.0700	30.3900	-0.197%	2,491,913	+9.082%
2025-07-16	30.0900	30.6900	30.0300	30.4500	+1.636%	2,720,036	+8.867%
2025-07-15	30.0300	30.8000	29.8400	29.9600	-0.531%	4,221,099	+10.648%
2025-07-14	29.7000	30.2050	29.5900	30.1200	+1.414%	2,301,220	+10.060%
2025-07-11	29.1600	29.7250	29.0333	29.7000	+1.020%	2,037,730	+11.616%
2025-07-10	29.4800	29.6600	28.8100	29.4000	+0.034%	2,238,890	+12.755%
2025-07-09	29.6400	29.7499	29.1600	29.3900	+0.068%	1,833,063	+12.793%
2025-07-08	29.0400	29.4150	28.6550	29.3700	+0.582%	2,787,132	+12.870%
2025-07-07	29.1400	29.3600	28.6900	29.2000	-0.103%	2,206,259	+13.527%
2025-07-03	29.6600	29.8500	28.9600	29.2300	-0.273%	1,390,548	+13.411%
2025-07-02	29.3400	29.5600	28.8700	29.3100	-0.442%	2,722,776	+13.101%
2025-07-01	30.0600	30.2768	29.3950	29.4400	-2.934%	2,393,484	+12.602%
2025-06-30	30.0700	30.4700	29.8000	30.3300	+0.932%	2,325,623	+9.298%
2025-06-27	29.5500	30.5100	29.3501	30.0500	+0.941%	10,600,261	+10.316%
2025-06-26	29.4700	30.0350	29.2801	29.7700	+2.127%	3,539,670	+11.354%
2025-06-25	30.0200	30.0200	28.9800	29.1500	-1.852%	3,048,340	+13.722%
2025-06-24	29.7900	30.4100	29.6037	29.7000	+0.474%	3,723,085	+11.616%
2025-06-23	28.1200	29.6450	27.8000	29.5600	+4.195%	4,910,830	+12.145%
2025-06-20	27.9200	28.3850	27.7800	28.3700	+2.753%	5,287,971	+16.849%
2025-06-18	26.8700	27.9100	26.7450	27.6100	+3.680%	4,264,025	+20.065%
2025-06-17	26.9500	26.9600	25.6100	26.6300	-1.987%	5,328,805	+24.484%
2025-06-16	27.2900	27.5100	26.9000	27.1700	+0.111%	2,531,794	+22.010%
2025-06-13	27.9100	28.0550	27.0600	27.1400	-3.588%	2,903,196	+22.144%
2025-06-12	27.4000	28.1700	27.3750	28.1500	+2.401%	2,759,523	+17.762%
2025-06-11	27.7100	27.8600	27.2900	27.4900	-1.044%	3,173,600	+20.589%
2025-06-10	28.5100	28.6895	27.5100	27.7800	-0.927%	3,383,006	+19.330%
2025-06-09	28.9400	29.0150	27.9400	28.0400	-3.310%	7,171,782	+18.224%
2025-06-06	29.0000	29.1300	28.3650	29.0000	+1.010%	5,807,553	+14.310%
2025-06-05	29.0000	29.4700	28.5100	28.7100	-3.883%	8,458,869	+15.465%
2025-06-04	29.1200	30.0300	29.0400	29.8700	+2.400%	1,347,709	+10.981%
2025-06-03	29.5900	30.3900	29.1500	29.1700	-1.619%	2,780,855	+13.644%
2025-06-02	28.4800	29.8000	28.3300	29.6500	+3.671%	2,098,068	+11.804%
2025-05-30	28.8400	28.9800	28.2900	28.6000	-0.591%	1,518,686	+15.909%
2025-05-29	29.0000	29.0000	28.3300	28.7700	+0.559%	2,174,030	+15.224%
2025-05-28	29.0000	29.0904	28.2200	28.6100	-0.660%	1,963,225	+15.869%
2025-05-27	29.4600	29.5900	28.6450	28.8000	-0.484%	1,374,852	+15.104%
2025-05-23	28.5300	29.1400	28.4500	28.9400	+0.486%	980,343	+14.547%
2025-05-22	28.7800	29.3600	28.6000	28.8000	+0.876%	1,441,703	+15.104%
2025-05-21	29.0400	29.3900	28.5000	28.5500	-2.560%	1,391,602	+16.112%
2025-05-20	29.1200	29.4500	29.0600	29.3000	-0.374%	1,385,977	+13.140%
2025-05-19	29.1900	29.5300	28.8900	29.4100	-0.305%	1,442,194	+12.717%
2025-05-16	28.8900	29.6300	28.5500	29.5000	+2.431%	1,866,261	+12.373%
2025-05-15	29.0200	29.2500	28.6200	28.8000	-1.572%	1,854,227	+15.104%
2025-05-14	29.9600	30.0300	29.1900	29.2600	-2.042%	1,635,935	+13.295%
2025-05-13	29.9200	30.4700	29.4300	29.8700	+0.878%	2,300,948	+10.981%
2025-05-12	29.2300	29.9500	29.1100	29.6100	+4.077%	2,679,521	+11.955%
2025-05-09	30.4800	30.4900	28.2200	28.4500	-7.510%	3,213,743	+16.520%
2025-05-08	34.2800	34.9900	30.2700	30.7600	-6.703%	5,505,938	+7.770%
2025-05-07	32.3600	33.2300	32.2950	32.9700	+2.360%	2,292,764	+0.546%
2025-05-06	32.1700	32.5400	31.8400	32.2100	-1.889%	1,527,734	+2.918%
2025-05-05	32.1300	32.9885	31.8500	32.8300	+1.578%	1,813,813	+0.975%
2025-05-02	31.3600	32.5100	31.3600	32.3200	+4.595%	1,389,785	+2.568%
2025-05-01	30.9700	31.3700	30.5900	30.9000	+0.783%	1,142,589	+7.282%
2025-04-30	30.7700	30.9450	28.9000	30.6600	-3.128%	2,044,501	+8.121%
2025-04-29	31.0900	31.7200	30.9300	31.6500	+1.345%	1,055,796	+4.739%
2025-04-28	31.3100	31.8700	30.7500	31.2300	+0.225%	1,378,047	+6.148%
2025-04-25	30.7500	31.3880	30.4500	31.1600	+1.333%	1,468,414	+6.386%
2025-04-24	30.6800	31.1500	30.4100	30.7500	+0.196%	1,412,990	+7.805%
2025-04-23	30.7300	31.6700	30.5200	30.6900	+2.814%	1,778,649	+8.016%
2025-04-22	29.5600	30.3300	29.4400	29.8500	+1.842%	1,850,086	+11.055%
2025-04-21	31.1800	31.1800	27.9700	29.3100	-6.388%	2,271,212	+13.101%
2025-04-17	31.1200	31.6400	30.9400	31.3100	+0.256%	1,523,088	+5.877%
2025-04-16	31.6500	31.9585	30.8700	31.2300	-2.619%	1,404,320	+6.148%
2025-04-15	32.0300	32.2600	31.5750	32.0700	+0.691%	1,754,041	+3.368%
2025-04-14	32.0200	32.2700	31.1400	31.8500	+1.985%	2,071,746	+4.082%
2025-04-11	29.8200	31.2600	29.6800	31.2300	+3.927%	2,852,119	+6.148%
2025-04-10	29.8000	30.4700	29.2000	30.0500	-2.245%	1,837,394	+10.316%
2025-04-09	27.4700	31.1900	27.1900	30.7400	+10.855%	2,852,718	+7.840%
2025-04-08	29.4800	29.6600	27.5000	27.7300	-1.667%	2,834,757	+19.546%
2025-04-07	26.8400	29.1100	26.3300	28.2000	+0.678%	2,293,632	+17.553%
2025-04-04	28.0800	28.5400	26.8606	28.0100	-4.468%	2,741,830	+18.351%
2025-04-03	29.6900	29.8950	28.2900	29.3200	-6.296%	3,857,347	+13.063%
2025-04-02	29.7500	31.3800	29.7050	31.2900	+3.575%	1,722,190	+5.944%
2025-04-01	30.7800	30.7800	29.6500	30.2100	+0.033%	2,197,532	+9.732%
2025-03-31	29.7200	30.3000	28.9600	30.2000	-0.984%	3,364,249	+9.768%
2025-03-28	31.3900	31.6400	29.8800	30.5000	-3.876%	2,166,257	+8.689%
2025-03-27	31.5400	32.1550	31.4200	31.7300	0.000%	1,109,120	+4.475%
2025-03-26	32.5000	32.8500	31.5450	31.7300	-2.579%	1,658,500	+4.475%
2025-03-25	32.4500	32.7000	32.0701	32.5700	+0.308%	1,813,624	+1.781%
2025-03-24	31.3800	32.6487	31.1700	32.4700	+5.869%	2,057,929	+2.094%
2025-03-21	30.3700	30.8199	29.7000	30.6700	-0.937%	2,273,742	+8.086%
2025-03-20	30.9100	31.2900	30.6550	30.9600	0.000%	1,699,464	+7.074%
2025-03-19	30.1700	31.0000	30.0050	30.9600	+2.618%	2,057,792	+7.074%
2025-03-18	30.2000	30.4236	29.9200	30.1700	-0.528%	1,745,636	+9.877%
2025-03-17	28.8200	30.6600	28.7500	30.3300	+5.532%	2,789,457	+9.298%
2025-03-14	28.1600	29.0000	27.9100	28.7400	+3.085%	1,963,104	+15.344%
2025-03-13	28.7200	28.7400	27.8300	27.8800	-2.210%	1,339,841	+18.902%
2025-03-12	28.8800	29.2300	28.0900	28.5100	+0.635%	1,985,173	+16.275%
2025-03-11	27.7200	28.5950	27.5900	28.3300	+2.274%	1,747,008	+17.014%
2025-03-10	28.7500	29.0500	27.2600	27.7000	-4.876%	2,785,251	+19.675%
2025-03-07	29.9800	30.2400	28.3400	29.1200	-3.288%	2,766,608	+13.839%
2025-03-06	31.5450	31.5450	29.8900	30.1100	-6.462%	2,904,526	+10.096%
2025-03-05	31.5700	32.3800	31.5600	32.1900	+1.835%	3,064,982	+2.982%
2025-03-04	31.1500	32.3000	30.9500	31.6100	+0.573%	8,362,126	+4.872%
2025-03-03	30.6500	31.8000	29.9200	31.4300	+3.185%	8,206,428	+5.472%
2025-02-28	30.2000	30.8600	29.8100	30.4600	-2.684%	9,947,002	+8.831%
2025-02-27	31.7700	32.1700	31.0000	31.3000	-0.981%	2,059,901	+5.911%
2025-02-26	30.9700	32.0400	30.7850	31.6100	+2.397%	1,814,389	+4.872%
2025-02-25	30.8000	31.3700	30.4700	30.8700	-0.419%	3,024,823	+7.386%
2025-02-24	31.9100	32.1000	30.8800	31.0000	-1.868%	2,081,959	+6.935%
2025-02-21	32.9300	32.9674	31.4100	31.5900	-3.068%	1,529,024	+4.938%
2025-02-20	33.0200	33.6400	32.0900	32.5900	-1.926%	2,470,544	+1.718%
2025-02-19	32.6600	33.6000	32.4200	33.2300	+1.745%	2,048,991	-0.241%
2025-02-18	32.3000	32.9900	31.9200	32.6600	+0.989%	1,513,705	+1.500%
2025-02-14	32.3500	32.5900	32.1700	32.3400	-0.093%	1,078,093	+2.505%
2025-02-13	32.0000	32.5300	31.5500	32.3700	+1.792%	2,228,983	+2.410%
2025-02-12	30.8900	31.8100	30.8100	31.8000	+1.890%	1,537,805	+4.245%
2025-02-11	30.9200	31.3950	30.8500	31.2100	+0.128%	1,142,960	+6.216%
2025-02-10	31.6400	31.9000	31.1238	31.1700	-0.985%	1,573,763	+6.352%
2025-02-07	30.8200	31.6100	30.7500	31.4800	+2.075%	1,704,465	+5.305%
2025-02-06	30.5600	31.2400	30.5200	30.8400	+1.115%	2,003,587	+7.490%
2025-02-05	30.4700	30.9700	30.2600	30.5000	-0.164%	1,393,039	+8.689%
2025-02-04	29.5700	30.6300	29.3100	30.5500	+2.827%	1,545,419	+8.511%
2025-02-03	28.8700	29.8750	28.5300	29.7100	+2.484%	1,501,339	+11.579%
2025-01-31	29.6600	29.9200	28.9700	28.9900	-2.522%	1,359,393	+14.350%
2025-01-30	29.5200	30.3900	29.5050	29.7400	+1.432%	1,542,569	+11.466%
2025-01-29	29.5000	30.1200	29.0600	29.3200	-0.812%	1,709,592	+13.063%
2025-01-28	28.8800	30.0000	28.7800	29.5600	+2.390%	2,319,622	+12.145%
2025-01-27	28.5000	28.9100	28.3000	28.8700	+0.768%	2,223,398	+14.825%
2025-01-24	28.7000	28.8100	28.2300	28.6500	+0.245%	1,774,982	+15.707%
2025-01-23	28.6900	28.9200	28.3400	28.5800	+0.457%	1,472,463	+15.990%
2025-01-22	28.7100	28.8600	28.2100	28.4500	+0.530%	1,896,943	+16.520%
2025-01-21	27.9600	28.6000	27.9600	28.3000	+2.277%	2,067,917	+17.138%
2025-01-17	27.0000	27.7400	26.4600	27.6700	+3.905%	2,685,903	+19.805%
2025-01-16	26.4000	27.2600	24.7148	26.6300	+6.223%	4,900,848	+24.484%
2025-01-15	25.3300	25.3400	24.7600	25.0700	+1.089%	1,059,867	+32.230%
2025-01-14	24.2000	25.0600	24.1000	24.8000	+3.119%	1,633,603	+33.669%
2025-01-13	23.5100	24.0700	23.3100	24.0500	+1.864%	2,074,421	+37.838%
2025-01-10	23.3400	23.6850	22.8800	23.6100	+0.127%	1,888,789	+40.407%
2025-01-08	23.0800	23.6100	22.7100	23.5800	+2.299%	1,650,871	+40.585%
2025-01-07	22.9800	23.2100	22.7200	23.0500	+0.611%	1,417,034	+43.818%
2025-01-06	22.8700	23.3100	22.7550	22.9100	+0.527%	1,304,959	+44.697%
2025-01-03	22.5100	22.8650	22.3950	22.7900	+1.787%	1,182,326	+45.459%
2025-01-02	22.1500	22.4450	22.0400	22.3900	+1.221%	1,446,253	+48.057%
2024-12-31	22.0600	22.2800	21.8800	22.1200	+1.097%	1,015,714	+49.864%
2024-12-30	21.7100	22.0500	21.4900	21.8800	-0.182%	1,059,843	+51.508%
2024-12-27	22.0100	22.1050	21.5900	21.9200	-1.261%	846,626	+51.232%
2024-12-26	22.1700	22.4500	22.1000	22.2000	+0.090%	849,125	+49.324%
2024-12-24	21.7900	22.2500	21.7900	22.1800	+1.002%	611,337	+49.459%
2024-12-23	22.1100	22.1885	21.7300	21.9600	-1.569%	981,844	+50.956%
2024-12-20	22.1100	22.6600	22.0700	22.3100	+0.270%	1,555,714	+48.588%
2024-12-19	22.3600	22.7100	22.1700	22.2500	+0.861%	1,657,339	+48.989%
2024-12-18	23.4900	23.6300	21.9200	22.0600	-5.726%	1,382,852	+50.272%
2024-12-17	23.1500	23.5900	22.9600	23.4000	+1.211%	1,331,516	+41.667%
2024-12-16	22.9700	23.4000	22.8500	23.1200	+1.626%	1,455,230	+43.382%
2024-12-13	23.1000	23.3800	22.6700	22.7500	-1.643%	1,256,062	+45.714%

.dark-mode .s0sLF9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s0sLF9{ color: #333333; background-color: white; border: 2px solid #333333; }LTHLife Time Group Holdings, Inc.stock NYSE

LTH
Life Time Group Holdings, Inc.
stock NYSE