5 DAY PERFORMANCE
+2.48%
1 MONTH PERFORMANCE
+6.70%
3 MONTH PERFORMANCE
-4.92%
6 MONTH PERFORMANCE
-2.89%
YEAR-TO-DATE PERFORMANCE
+23.10%
1 YEAR PERFORMANCE
+15.82%
Life Time Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $26.58 | $25.58 (-3.74%) | $26.58 | $25.55 | 1.78 M | $5.63 B |
| 12/05/2025 | $26.57 | $26.71 (0.53%) | $27.11 | $26.44 | 1.77 M | $5.88 B |
| 12/04/2025 | $26.84 | $26.57 (-1.01%) | $26.96 | $26.46 | 1.70 M | $5.85 B |
| 12/03/2025 | $26.91 | $26.75 (-0.59%) | $27.26 | $26.72 | 1.76 M | $5.89 B |
| 12/02/2025 | $27.42 | $26.89 (-1.93%) | $27.68 | $26.88 | 2.26 M | $5.92 B |
| 12/01/2025 | $27.72 | $27.27 (-1.62%) | $27.83 | $27.26 | 2.62 M | $6.00 B |
| 11/28/2025 | $27.89 | $27.92 (0.11%) | $28.18 | $27.81 | 861.04 K | $6.14 B |
| 11/26/2025 | $27.59 | $27.90 (1.12%) | $28.14 | $27.56 | 2.00 M | $6.14 B |
| 11/25/2025 | $26.19 | $27.54 (5.15%) | $27.68 | $26.09 | 2.85 M | $6.06 B |
| 11/24/2025 | $25.79 | $26.12 (1.28%) | $26.20 | $25.65 | 2.51 M | $5.75 B |
| 11/21/2025 | $25.28 | $25.80 (2.06%) | $25.93 | $25.12 | 2.57 M | $5.68 B |
| 11/20/2025 | $25.00 | $25.07 (0.28%) | $25.44 | $24.90 | 1.90 M | $5.52 B |
| 11/19/2025 | $24.72 | $24.83 (0.44%) | $24.95 | $24.52 | 1.60 M | $5.46 B |
| 11/18/2025 | $24.53 | $24.70 (0.69%) | $25.00 | $24.46 | 1.31 M | $5.44 B |
| 11/17/2025 | $25.60 | $24.66 (-3.67%) | $25.63 | $24.63 | 1.73 M | $5.43 B |
| 11/14/2025 | $25.46 | $25.45 (-0.04%) | $25.70 | $25.04 | 1.60 M | $5.60 B |
| 11/13/2025 | $25.88 | $25.47 (-1.58%) | $26.29 | $25.44 | 1.89 M | $5.61 B |
| 11/12/2025 | $25.63 | $25.92 (1.13%) | $26.11 | $25.63 | 1.77 M | $5.70 B |
| 11/11/2025 | $24.99 | $25.70 (2.84%) | $25.74 | $24.99 | 2.38 M | $5.66 B |
| 11/10/2025 | $25.56 | $25.00 (-2.19%) | $25.69 | $24.89 | 2.05 M | $5.50 B |
| 11/07/2025 | $25.16 | $25.52 (1.43%) | $25.61 | $25.04 | 1.86 M | $5.62 B |
| 11/06/2025 | $25.55 | $25.07 (-1.88%) | $26.12 | $24.87 | 2.66 M | $5.52 B |
| 11/05/2025 | $26.09 | $25.38 (-2.72%) | $26.15 | $24.74 | 3.40 M | $5.59 B |
| 11/04/2025 | $25.75 | $26.18 (1.67%) | $26.48 | $24.14 | 4.92 M | $5.76 B |
| 11/03/2025 | $24.58 | $24.87 (1.18%) | $25.05 | $24.41 | 4.31 M | $5.47 B |
| 10/31/2025 | $24.80 | $24.73 (-0.28%) | $25.03 | $24.40 | 2.81 M | $5.44 B |
| 10/30/2025 | $24.75 | $24.59 (-0.65%) | $25.21 | $24.51 | 2.24 M | $5.39 B |
| 10/29/2025 | $25.50 | $25.03 (-1.84%) | $25.75 | $24.89 | 1.45 M | $5.49 B |
| 10/28/2025 | $26.60 | $25.62 (-3.68%) | $26.70 | $25.58 | 1.56 M | $5.62 B |
| 10/27/2025 | $27.18 | $26.77 (-1.51%) | $27.73 | $26.73 | 2.11 M | $5.87 B |
| 10/24/2025 | $26.09 | $25.91 (-0.69%) | $26.17 | $25.89 | 1.72 M | $5.68 B |
| 10/23/2025 | $25.83 | $25.87 (0.15%) | $26.08 | $25.53 | 1.59 M | $5.67 B |
| 10/22/2025 | $26.10 | $25.91 (-0.73%) | $26.32 | $25.86 | 1.62 M | $5.68 B |
| 10/21/2025 | $25.58 | $26.14 (2.19%) | $26.19 | $25.50 | 2.04 M | $5.73 B |
| 10/20/2025 | $25.85 | $25.68 (-0.66%) | $26.19 | $25.62 | 1.63 M | $5.63 B |
| 10/17/2025 | $25.14 | $25.70 (2.23%) | $25.75 | $25.11 | 3.96 M | $5.64 B |
| 10/16/2025 | $25.63 | $24.92 (-2.77%) | $25.74 | $24.76 | 1.98 M | $5.46 B |
| 10/15/2025 | $25.65 | $25.51 (-0.55%) | $25.97 | $25.47 | 1.69 M | $5.59 B |
| 10/14/2025 | $25.11 | $25.69 (2.31%) | $25.83 | $24.99 | 1.71 M | $5.63 B |
| 10/13/2025 | $25.41 | $25.38 (-0.12%) | $25.58 | $24.85 | 2.49 M | $5.57 B |
| 10/10/2025 | $25.75 | $25.39 (-1.4%) | $25.95 | $25.39 | 2.13 M | $5.57 B |
| 10/09/2025 | $25.76 | $25.79 (0.12%) | $26.01 | $25.28 | 2.84 M | $5.66 B |
| 10/08/2025 | $26.29 | $25.94 (-1.33%) | $26.40 | $25.76 | 2.22 M | $5.69 B |
| 10/07/2025 | $27.04 | $26.06 (-3.62%) | $27.04 | $26.04 | 2.65 M | $5.71 B |
| 10/06/2025 | $27.33 | $26.98 (-1.28%) | $27.40 | $26.66 | 2.74 M | $5.92 B |
| 10/03/2025 | $27.43 | $27.22 (-0.77%) | $27.55 | $27.04 | 1.16 M | $5.97 B |
| 10/02/2025 | $27.63 | $27.32 (-1.12%) | $27.76 | $27.20 | 1.19 M | $5.99 B |
| 10/01/2025 | $27.48 | $27.72 (0.87%) | $27.78 | $27.26 | 1.87 M | $6.08 B |
| 09/30/2025 | $27.98 | $27.60 (-1.36%) | $28.19 | $27.33 | 1.82 M | $6.05 B |
| 09/29/2025 | $28.08 | $28.04 (-0.14%) | $28.35 | $27.78 | 1.66 M | $6.15 B |
| 09/26/2025 | $27.73 | $27.99 (0.94%) | $28.38 | $27.73 | 1.34 M | $6.14 B |
| 09/25/2025 | $27.90 | $27.67 (-0.82%) | $27.90 | $27.34 | 1.21 M | $6.07 B |
| 09/24/2025 | $27.97 | $27.86 (-0.39%) | $28.29 | $27.76 | 1.36 M | $6.11 B |
| 09/23/2025 | $28.21 | $27.93 (-0.99%) | $28.56 | $27.91 | 1.92 M | $6.12 B |
| 09/22/2025 | $27.56 | $28.31 (2.72%) | $28.34 | $27.45 | 2.40 M | $6.21 B |
| 09/19/2025 | $28.47 | $27.83 (-2.25%) | $28.58 | $27.69 | 4.29 M | $6.10 B |
| 09/18/2025 | $27.92 | $28.26 (1.22%) | $28.51 | $27.74 | 1.67 M | $6.20 B |
| 09/17/2025 | $28.21 | $27.81 (-1.42%) | $28.68 | $27.79 | 2.20 M | $6.10 B |
| 09/16/2025 | $28.28 | $28.03 (-0.88%) | $28.44 | $27.48 | 3.36 M | $6.15 B |
| 09/15/2025 | $28.86 | $28.26 (-2.08%) | $28.94 | $28.13 | 2.56 M | $6.20 B |
| 09/12/2025 | $28.82 | $28.57 (-0.87%) | $29.34 | $28.35 | 3.12 M | $6.27 B |
| 09/11/2025 | $28.59 | $29.38 (2.76%) | $29.49 | $28.53 | 1.94 M | $6.44 B |
| 09/10/2025 | $28.61 | $28.50 (-0.38%) | $28.66 | $28.14 | 1.50 M | $6.25 B |
| 09/09/2025 | $29.08 | $28.64 (-1.51%) | $29.14 | $28.38 | 1.61 M | $6.28 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.
