5 DAY PERFORMANCE
-39.91%
1 MONTH PERFORMANCE
-32.35%
3 MONTH PERFORMANCE
-40.19%
6 MONTH PERFORMANCE
-7.76%
YEAR-TO-DATE PERFORMANCE
+1.96%
1 YEAR PERFORMANCE
+6.78%
Life Time Group Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $47.63 | $47.60 (-0.06%) | $47.63 | $47.60 | 19.44 K | |
| 11/04/2026 | $44.87 | $47.39 (5.62%) | $47.95 | $44.28 | 4.56 M | $10.62 B |
| 11/03/2026 | $43.92 | $44.57 (1.48%) | $44.98 | $43.72 | 3.77 M | $9.99 B |
| 11/02/2026 | $45.97 | $43.82 (-4.68%) | $46.22 | $43.81 | 3.59 M | $9.82 B |
| 10/30/2026 | $46.52 | $45.10 (-3.05%) | $46.52 | $44.47 | 5.27 M | $10.10 B |
| 10/29/2026 | $45.01 | $45.35 (0.76%) | $47.32 | $44.12 | 4.26 M | $10.16 B |
| 10/28/2026 | $44.05 | $43.14 (-2.07%) | $44.87 | $42.94 | 3.57 M | $9.67 B |
| 10/27/2026 | $44.00 | $44.08 (0.18%) | $44.60 | $43.33 | 3.40 M | $9.88 B |
| 10/26/2026 | $42.57 | $43.86 (3.03%) | $44.44 | $42.45 | 3.65 M | $9.83 B |
| 10/23/2026 | $41.47 | $41.93 (1.11%) | $42.08 | $40.86 | 4.58 M | $9.32 B |
| 10/22/2026 | $40.61 | $41.99 (3.4%) | $42.58 | $40.33 | 3.20 M | $9.33 B |
| 10/21/2026 | $41.16 | $40.76 (-0.97%) | $41.16 | $40.39 | 3.26 M | $9.06 B |
| 10/20/2026 | $40.62 | $41.17 (1.35%) | $41.41 | $40.42 | 3.13 M | $9.15 B |
| 10/19/2026 | $40.17 | $40.58 (1.02%) | $40.89 | $40.17 | 2.24 M | $9.02 B |
| 10/16/2026 | $40.51 | $40.52 (0.02%) | $41.73 | $40.40 | 2.56 M | $9.01 B |
| 10/15/2026 | $40.27 | $40.56 (0.72%) | $40.87 | $39.69 | 3.55 M | $9.01 B |
| 10/14/2026 | $39.35 | $40.22 (2.21%) | $40.24 | $39.35 | 3.24 M | $8.94 B |
| 10/13/2026 | $40.65 | $39.66 (-2.44%) | $40.72 | $38.89 | 3.37 M | $8.81 B |
| 10/12/2026 | $40.60 | $40.37 (-0.57%) | $41.28 | $40.33 | 2.09 M | $8.97 B |
| 10/09/2026 | $40.11 | $40.62 (1.27%) | $40.67 | $39.38 | 2.91 M | $9.03 B |
| 10/08/2026 | $40.38 | $40.28 (-0.25%) | $40.84 | $39.78 | 2.72 M | $8.95 B |
| 10/07/2026 | $40.44 | $40.50 (0.15%) | $40.82 | $40.09 | 1.61 M | $9.00 B |
| 10/06/2026 | $40.22 | $40.38 (0.4%) | $40.82 | $39.99 | 1.85 M | $8.97 B |
| 10/05/2026 | $40.87 | $40.06 (-1.98%) | $41.06 | $39.92 | 2.42 M | $8.90 B |
| 10/02/2026 | $40.85 | $40.99 (0.34%) | $41.61 | $40.60 | 4.09 M | $9.11 B |
| 10/01/2026 | $39.68 | $40.36 (1.71%) | $40.78 | $39.42 | 3.34 M | $8.97 B |
| 09/30/2026 | $40.12 | $39.88 (-0.6%) | $40.56 | $39.80 | 2.49 M | $8.86 B |
| 09/29/2026 | $39.86 | $40.08 (0.55%) | $40.32 | $39.33 | 2.53 M | $8.91 B |
| 09/28/2026 | $40.16 | $39.59 (-1.42%) | $40.32 | $39.21 | 2.59 M | $8.80 B |
| 09/25/2026 | $39.97 | $39.97 (0%) | $40.71 | $39.65 | 1.99 M | $8.88 B |
| 09/24/2026 | $39.81 | $39.86 (0.13%) | $41.00 | $39.16 | 3.35 M | $8.86 B |
| 09/23/2026 | $38.00 | $39.67 (4.39%) | $39.69 | $36.52 | 5.76 M | $8.82 B |
| 09/22/2026 | $40.78 | $38.19 (-6.35%) | $40.78 | $37.32 | 6.64 M | $8.49 B |
| 09/21/2026 | $40.63 | $39.91 (-1.77%) | $41.16 | $39.79 | 2.47 M | $8.87 B |
| 09/18/2026 | $40.95 | $40.75 (-0.49%) | $41.55 | $40.62 | 13.17 M | $9.06 B |
| 09/17/2026 | $41.27 | $40.87 (-0.97%) | $41.86 | $40.84 | 2.50 M | $9.08 B |
| 09/16/2026 | $41.63 | $40.73 (-2.16%) | $42.00 | $40.33 | 2.52 M | $9.05 B |
| 09/15/2026 | $41.34 | $41.47 (0.31%) | $41.55 | $40.74 | 2.63 M | $9.22 B |
| 09/14/2026 | $41.38 | $41.53 (0.36%) | $42.38 | $40.90 | 2.16 M | $9.23 B |
| 09/11/2026 | $41.48 | $41.50 (0.05%) | $43.21 | $41.48 | 2.36 M | $9.22 B |
| 09/10/2026 | $41.12 | $41.48 (0.88%) | $41.74 | $40.85 | 2.28 M | $9.22 B |
| 09/09/2026 | $42.08 | $41.75 (-0.78%) | $42.40 | $41.60 | 2.22 M | $9.28 B |
| 09/08/2026 | $43.33 | $42.47 (-1.98%) | $43.95 | $42.31 | 2.67 M | $9.44 B |
| 09/04/2026 | $42.95 | $43.23 (0.65%) | $43.31 | $42.87 | 1.69 M | $9.61 B |
| 09/03/2026 | $43.72 | $43.09 (-1.44%) | $44.00 | $42.73 | 2.56 M | $9.58 B |
| 09/02/2026 | $42.22 | $43.49 (3.01%) | $43.88 | $42.04 | 2.29 M | $9.67 B |
| 09/01/2026 | $41.85 | $41.83 (-0.05%) | $42.25 | $41.49 | 2.67 M | $9.30 B |
| 08/31/2026 | $43.15 | $42.02 (-2.62%) | $43.32 | $41.91 | 3.54 M | $9.34 B |
| 08/28/2026 | $44.30 | $43.51 (-1.78%) | $44.76 | $43.48 | 2.81 M | $9.67 B |
| 08/27/2026 | $44.13 | $44.35 (0.5%) | $45.13 | $44.13 | 3.04 M | $9.86 B |
| 08/26/2026 | $45.01 | $44.80 (-0.47%) | $45.21 | $44.66 | 2.07 M | $9.96 B |
| 08/25/2026 | $46.23 | $44.55 (-3.63%) | $46.24 | $44.29 | 2.71 M | $9.90 B |
| 08/24/2026 | $45.37 | $45.73 (0.79%) | $46.18 | $45.37 | 2.59 M | $10.16 B |
| 08/21/2026 | $45.02 | $45.11 (0.2%) | $45.29 | $44.65 | 1.66 M | $10.03 B |
| 08/20/2026 | $44.75 | $44.72 (-0.07%) | $44.89 | $44.44 | 1.83 M | $9.94 B |
| 08/19/2026 | $46.26 | $44.65 (-3.48%) | $46.31 | $44.59 | 2.27 M | $9.92 B |
| 08/18/2026 | $46.00 | $45.40 (-1.3%) | $46.00 | $45.20 | 2.68 M | $10.09 B |
| 08/17/2026 | $45.70 | $45.34 (-0.79%) | $45.70 | $44.80 | 2.55 M | $10.08 B |
| 08/14/2026 | $44.22 | $45.26 (2.35%) | $45.28 | $44.10 | 3.57 M | $10.06 B |
| 08/13/2026 | $44.48 | $44.31 (-0.38%) | $44.74 | $43.83 | 2.44 M | $9.85 B |
| 08/12/2026 | $44.35 | $43.82 (-1.2%) | $44.69 | $43.71 | 3.55 M | $9.74 B |
| 08/11/2026 | $42.53 | $43.81 (3.01%) | $44.03 | $42.52 | 3.87 M | $9.74 B |
| 08/10/2026 | $42.96 | $42.46 (-1.16%) | $43.42 | $42.45 | 6.94 M | $9.44 B |
| 08/07/2026 | $43.45 | $43.81 (0.83%) | $44.15 | $42.77 | 1.74 M | $9.74 B |
| 08/06/2026 | $45.17 | $43.48 (-3.74%) | $45.93 | $43.39 | 2.58 M | $9.66 B |
| 08/05/2026 | $45.20 | $45.31 (0.24%) | $45.45 | $44.05 | 2.44 M | $10.07 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.
