Life Time Group Inc. (LTH)
NYSE: LTH
· Real-Time Price · USD
27.41
-0.57 (-2.04%)
At close: Aug 14, 2025, 3:59 PM
27.41
0.00%
Pre-market: Aug 15, 2025, 06:06 AM EDT
LTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 27.65 | 27.65 | 27.31 | 27.41 | 27.41 | -2.04% | 1,762,656 |
| Aug 13, 2025 | 27.56 | 28.02 | 27.32 | 27.98 | 27.98 | 1.38% | 2,658,242 |
| Aug 12, 2025 | 27.93 | 28.05 | 27.30 | 27.60 | 27.60 | -0.86% | 2,265,343 |
| Aug 11, 2025 | 26.84 | 28.02 | 26.84 | 27.84 | 27.84 | 3.19% | 2,990,500 |
| Aug 8, 2025 | 27.37 | 27.43 | 26.70 | 26.98 | 26.98 | -1.42% | 2,513,600 |
| Aug 7, 2025 | 26.92 | 27.42 | 26.80 | 27.37 | 27.37 | 1.41% | 3,127,209 |
| Aug 6, 2025 | 25.96 | 27.05 | 24.90 | 26.99 | 26.99 | 4.49% | 4,255,589 |
| Aug 5, 2025 | 28.51 | 29.37 | 25.78 | 25.83 | 25.83 | -9.65% | 6,390,909 |
| Aug 4, 2025 | 28.25 | 28.68 | 27.76 | 28.59 | 28.59 | 2.66% | 4,104,008 |
| Aug 1, 2025 | 28.24 | 28.44 | 27.68 | 27.85 | 27.85 | -3.03% | 2,349,442 |
| Jul 31, 2025 | 29.35 | 29.50 | 28.59 | 28.72 | 28.72 | -1.81% | 2,431,100 |
| Jul 30, 2025 | 29.00 | 29.37 | 28.74 | 29.25 | 29.25 | 2.06% | 2,913,335 |
| Jul 29, 2025 | 29.16 | 29.16 | 28.66 | 28.66 | 28.66 | -1.31% | 1,829,100 |
| Jul 28, 2025 | 29.29 | 29.35 | 28.94 | 29.04 | 29.04 | -0.62% | 1,638,401 |
| Jul 25, 2025 | 29.23 | 29.45 | 29.00 | 29.22 | 29.22 | 0.45% | 1,720,900 |
| Jul 24, 2025 | 29.07 | 29.42 | 28.85 | 29.09 | 29.09 | -0.38% | 2,186,017 |
| Jul 23, 2025 | 28.93 | 29.40 | 28.67 | 29.20 | 29.20 | 0.86% | 3,299,400 |
| Jul 22, 2025 | 28.91 | 29.10 | 28.38 | 28.95 | 28.95 | 0.03% | 2,720,100 |
| Jul 21, 2025 | 30.28 | 30.49 | 28.90 | 28.94 | 28.94 | -4.68% | 2,635,824 |
| Jul 18, 2025 | 30.47 | 30.67 | 30.02 | 30.36 | 30.36 | -0.10% | 2,662,200 |