Life Time Group Inc. (LTH)
NYSE: LTH
· Real-Time Price · USD
28.57
-0.81 (-2.76%)
At close: Sep 12, 2025, 3:59 PM
28.57
0.02%
After-hours: Sep 12, 2025, 07:13 PM EDT
LTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 28.82 | 29.34 | 28.35 | 28.57 | 28.57 | -2.76% | 3,121,231 |
| 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 |
| Sep 5, 2025 | 29.00 | 29.45 | 28.59 | 28.98 | 28.98 | 0.52% | 1,470,600 |
| Sep 4, 2025 | 28.05 | 28.84 | 27.81 | 28.83 | 28.83 | 3.85% | 1,941,556 |
| Sep 3, 2025 | 27.52 | 27.76 | 27.40 | 27.76 | 27.76 | 1.06% | 2,333,647 |
| Sep 2, 2025 | 27.48 | 27.81 | 27.24 | 27.47 | 27.47 | -1.61% | 1,622,144 |
| Aug 29, 2025 | 27.91 | 28.19 | 27.73 | 27.92 | 27.92 | -0.57% | 1,290,100 |
| Aug 28, 2025 | 28.06 | 28.12 | 27.80 | 28.08 | 28.08 | 0.50% | 1,860,700 |
| Aug 27, 2025 | 27.93 | 28.35 | 27.91 | 27.94 | 27.94 | -0.85% | 1,638,507 |
| Aug 26, 2025 | 28.26 | 28.43 | 27.90 | 28.18 | 28.18 | -0.32% | 2,665,700 |
| Aug 25, 2025 | 29.00 | 29.07 | 28.26 | 28.27 | 28.27 | -2.79% | 1,023,100 |
| Aug 22, 2025 | 28.75 | 29.64 | 28.50 | 29.08 | 29.08 | 2.72% | 1,514,411 |
| Aug 21, 2025 | 28.00 | 28.51 | 27.63 | 28.31 | 28.31 | 0.86% | 1,918,800 |
| Aug 20, 2025 | 28.33 | 28.33 | 27.67 | 28.07 | 28.07 | -1.34% | 1,783,600 |
| Aug 19, 2025 | 28.17 | 28.46 | 28.11 | 28.45 | 28.45 | 0.78% | 1,846,134 |
| Aug 18, 2025 | 28.38 | 28.53 | 27.99 | 28.23 | 28.23 | -0.53% | 2,341,900 |
| Aug 15, 2025 | 27.60 | 28.40 | 27.35 | 28.38 | 28.38 | 3.54% | 2,229,418 |