5 DAY PERFORMANCE
+1.61%
1 MONTH PERFORMANCE
-2.59%
3 MONTH PERFORMANCE
-9.12%
6 MONTH PERFORMANCE
+8.10%
YEAR-TO-DATE PERFORMANCE
+1.96%
1 YEAR PERFORMANCE
-15.86%
Life Time Group Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $30.07 | $33.36 (10.92%) | $33.50 | $29.95 | 4.93 M | $7.24 B |
| 05/05/2026 | $26.97 | $29.38 (8.94%) | $29.60 | $26.75 | 7.73 M | $6.52 B |
| 05/04/2026 | $26.55 | $26.28 (-1.02%) | $26.94 | $26.07 | 4.02 M | $5.83 B |
| 05/01/2026 | $27.05 | $26.67 (-1.4%) | $27.19 | $26.47 | 2.24 M | $5.92 B |
| 04/30/2026 | $26.24 | $26.81 (2.17%) | $27.12 | $26.24 | 1.81 M | $5.92 B |
| 04/29/2026 | $26.15 | $26.23 (0.31%) | $26.62 | $25.99 | 2.15 M | $5.79 B |
| 04/28/2026 | $26.39 | $26.29 (-0.38%) | $26.66 | $26.01 | 2.29 M | $5.80 B |
| 04/27/2026 | $27.12 | $26.17 (-3.5%) | $27.56 | $25.94 | 2.58 M | $5.78 B |
| 04/24/2026 | $27.18 | $27.26 (0.29%) | $27.70 | $26.97 | 1.65 M | $6.02 B |
| 04/23/2026 | $27.77 | $27.17 (-2.16%) | $27.92 | $26.77 | 1.45 M | $6.00 B |
| 04/22/2026 | $27.71 | $27.82 (0.4%) | $28.08 | $27.51 | 1.57 M | $6.14 B |
| 04/21/2026 | $28.57 | $27.67 (-3.15%) | $28.58 | $27.44 | 1.78 M | $6.11 B |
| 04/20/2026 | $28.43 | $28.58 (0.53%) | $28.81 | $28.34 | 973.64 K | $6.31 B |
| 04/17/2026 | $28.18 | $28.56 (1.35%) | $28.91 | $28.01 | 1.58 M | $6.30 B |
| 04/16/2026 | $27.79 | $27.70 (-0.32%) | $28.06 | $27.51 | 1.36 M | $6.11 B |
| 04/15/2026 | $28.02 | $27.76 (-0.93%) | $28.06 | $27.62 | 1.33 M | $6.13 B |
| 04/14/2026 | $27.73 | $27.98 (0.9%) | $28.03 | $27.31 | 3.60 M | $6.18 B |
| 04/13/2026 | $27.64 | $27.80 (0.58%) | $27.80 | $27.21 | 1.47 M | $6.14 B |
| 04/10/2026 | $27.94 | $27.95 (0.04%) | $27.99 | $27.46 | 1.19 M | $6.17 B |
| 04/09/2026 | $28.22 | $28.03 (-0.67%) | $28.48 | $27.86 | 1.88 M | $6.19 B |
| 04/08/2026 | $29.19 | $28.52 (-2.3%) | $29.50 | $28.34 | 2.37 M | $6.29 B |
| 04/07/2026 | $27.70 | $28.20 (1.81%) | $28.22 | $27.54 | 1.69 M | $6.22 B |
| 04/06/2026 | $27.18 | $27.82 (2.35%) | $27.82 | $26.88 | 2.28 M | $6.14 B |
| 04/02/2026 | $25.71 | $26.99 (4.98%) | $27.01 | $25.40 | 2.01 M | $5.96 B |
| 04/01/2026 | $27.01 | $26.11 (-3.33%) | $27.16 | $25.88 | 2.80 M | $5.76 B |
| 03/31/2026 | $26.61 | $26.94 (1.24%) | $27.15 | $26.17 | 2.57 M | $5.95 B |
| 03/30/2026 | $26.02 | $26.08 (0.23%) | $26.33 | $25.74 | 1.96 M | $5.76 B |
| 03/27/2026 | $26.40 | $25.94 (-1.74%) | $26.57 | $25.92 | 1.84 M | $5.72 B |
| 03/26/2026 | $26.27 | $26.58 (1.18%) | $26.95 | $26.18 | 1.70 M | $5.87 B |
| 03/25/2026 | $26.08 | $26.42 (1.3%) | $26.52 | $25.90 | 2.02 M | $5.83 B |
| 03/24/2026 | $26.06 | $25.81 (-0.96%) | $26.20 | $25.59 | 3.84 M | $5.70 B |
| 03/23/2026 | $26.48 | $26.46 (-0.08%) | $27.04 | $26.03 | 4.83 M | $5.84 B |
| 03/20/2026 | $25.88 | $25.86 (-0.08%) | $26.22 | $25.49 | 25.37 M | $5.71 B |
| 03/19/2026 | $25.58 | $25.90 (1.25%) | $26.46 | $25.52 | 2.73 M | $5.72 B |
| 03/18/2026 | $25.86 | $25.76 (-0.39%) | $26.15 | $25.58 | 2.17 M | $5.69 B |
| 03/17/2026 | $26.32 | $26.07 (-0.95%) | $26.76 | $25.91 | 3.45 M | $5.75 B |
| 03/16/2026 | $26.49 | $26.12 (-1.4%) | $26.86 | $25.76 | 2.95 M | $5.76 B |
| 03/13/2026 | $25.95 | $26.30 (1.35%) | $26.55 | $25.71 | 4.23 M | $5.80 B |
| 03/12/2026 | $26.74 | $25.74 (-3.74%) | $26.92 | $25.56 | 3.43 M | $5.68 B |
| 03/11/2026 | $26.82 | $26.64 (-0.67%) | $27.36 | $26.33 | 2.80 M | $5.88 B |
| 03/10/2026 | $27.59 | $26.79 (-2.9%) | $27.84 | $26.67 | 3.67 M | $5.91 B |
| 03/09/2026 | $25.60 | $27.10 (5.86%) | $27.17 | $25.40 | 5.27 M | $5.98 B |
| 03/06/2026 | $25.72 | $25.37 (-1.36%) | $25.90 | $25.20 | 2.24 M | $5.60 B |
| 03/05/2026 | $25.92 | $26.12 (0.77%) | $26.39 | $25.73 | 1.52 M | $5.76 B |
| 03/04/2026 | $26.15 | $26.26 (0.42%) | $26.71 | $26.02 | 2.02 M | $5.80 B |
| 03/03/2026 | $25.95 | $26.16 (0.81%) | $26.37 | $25.33 | 2.63 M | $5.77 B |
| 03/02/2026 | $26.21 | $26.44 (0.88%) | $26.66 | $26.11 | 1.99 M | $5.84 B |
| 02/27/2026 | $26.99 | $27.00 (0.04%) | $27.33 | $26.61 | 2.24 M | $5.96 B |
| 02/26/2026 | $27.06 | $27.67 (2.25%) | $27.78 | $26.68 | 3.70 M | $6.11 B |
| 02/25/2026 | $27.97 | $26.47 (-5.36%) | $27.97 | $25.34 | 10.03 M | $5.84 B |
| 02/24/2026 | $27.80 | $27.85 (0.18%) | $28.90 | $26.82 | 3.65 M | $6.15 B |
| 02/23/2026 | $28.72 | $28.41 (-1.08%) | $29.10 | $27.48 | 2.73 M | $6.27 B |
| 02/20/2026 | $28.87 | $28.95 (0.28%) | $29.32 | $28.63 | 1.41 M | $6.39 B |
| 02/19/2026 | $29.15 | $28.85 (-1.03%) | $29.15 | $28.65 | 1.76 M | $6.35 B |
| 02/18/2026 | $29.01 | $29.19 (0.62%) | $29.58 | $28.74 | 2.91 M | $6.42 B |
| 02/17/2026 | $29.24 | $29.06 (-0.62%) | $29.38 | $28.63 | 1.62 M | $6.40 B |
| 02/13/2026 | $29.25 | $29.06 (-0.65%) | $29.55 | $28.94 | 1.46 M | $6.40 B |
| 02/12/2026 | $29.80 | $29.30 (-1.68%) | $30.02 | $28.57 | 1.62 M | $6.45 B |
| 02/11/2026 | $29.93 | $29.70 (-0.77%) | $30.17 | $29.23 | 1.42 M | $6.54 B |
| 02/10/2026 | $29.83 | $29.86 (0.1%) | $30.23 | $29.61 | 1.36 M | $6.57 B |
| 02/09/2026 | $29.75 | $29.66 (-0.3%) | $29.87 | $29.24 | 1.45 M | $6.53 B |
| 02/06/2026 | $28.97 | $29.82 (2.93%) | $29.99 | $28.96 | 2.13 M | $6.56 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
