Life Time Group Inc. (LTH)
NYSE: LTH
· Real-Time Price · USD
27.23
-0.09 (-0.33%)
At close: Oct 03, 2025, 3:59 PM
27.03
-0.73%
After-hours: Oct 03, 2025, 07:28 PM EDT
LTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.43 | 27.55 | 27.04 | 27.22 | 27.22 | -0.37% | 1,127,834 |
| Oct 2, 2025 | 27.63 | 27.76 | 27.20 | 27.32 | 27.32 | -1.44% | 1,189,600 |
| Oct 1, 2025 | 27.48 | 27.78 | 27.26 | 27.72 | 27.72 | 0.43% | 1,874,000 |
| Sep 30, 2025 | 27.98 | 28.19 | 27.33 | 27.60 | 27.60 | -1.57% | 1,820,200 |
| Sep 29, 2025 | 28.08 | 28.35 | 27.78 | 28.04 | 28.04 | 0.18% | 1,657,500 |
| Sep 26, 2025 | 27.73 | 28.38 | 27.73 | 27.99 | 27.99 | 1.16% | 1,344,083 |
| Sep 25, 2025 | 27.90 | 27.90 | 27.34 | 27.67 | 27.67 | -0.68% | 1,206,800 |
| Sep 24, 2025 | 27.97 | 28.29 | 27.76 | 27.86 | 27.86 | -0.25% | 1,356,038 |
| Sep 23, 2025 | 28.21 | 28.56 | 27.91 | 27.93 | 27.93 | -1.34% | 1,918,846 |
| Sep 22, 2025 | 27.56 | 28.34 | 27.45 | 28.31 | 28.31 | 1.72% | 2,399,923 |
| Sep 19, 2025 | 28.47 | 28.58 | 27.69 | 27.83 | 27.83 | -1.52% | 4,285,831 |
| Sep 18, 2025 | 27.92 | 28.51 | 27.74 | 28.26 | 28.26 | 1.62% | 1,666,634 |
| Sep 17, 2025 | 28.21 | 28.68 | 27.79 | 27.81 | 27.81 | -0.78% | 2,199,916 |
| Sep 16, 2025 | 28.28 | 28.44 | 27.48 | 28.03 | 28.03 | -0.81% | 3,356,040 |
| Sep 15, 2025 | 28.86 | 28.94 | 28.13 | 28.26 | 28.26 | -1.09% | 2,556,000 |
| Sep 12, 2025 | 28.82 | 29.34 | 28.35 | 28.57 | 28.57 | -2.76% | 3,121,300 |
| Sep 11, 2025 | 28.59 | 29.49 | 28.53 | 29.38 | 29.38 | 3.09% | 1,943,100 |
| Sep 10, 2025 | 28.61 | 28.66 | 28.14 | 28.50 | 28.50 | -0.49% | 1,496,519 |
| Sep 9, 2025 | 29.08 | 29.14 | 28.38 | 28.64 | 28.64 | -1.82% | 1,612,933 |
| Sep 8, 2025 | 29.00 | 29.28 | 28.83 | 29.17 | 29.17 | 0.66% | 2,173,400 |
Page 1 of 51