5 DAY PERFORMANCE
-39.91%
1 MONTH PERFORMANCE
-35.40%
3 MONTH PERFORMANCE
-15.81%
6 MONTH PERFORMANCE
-9.12%
YEAR-TO-DATE PERFORMANCE
+1.96%
1 YEAR PERFORMANCE
-0.99%
Life Time Group Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/04/2026 | $44.73 | $44.73 (0%) | $45.25 | $43.31 | 3.20 M | $9.94 B |
| 08/03/2026 | $46.00 | $44.17 (-3.98%) | $46.80 | $44.09 | 3.26 M | $9.82 B |
| 07/31/2026 | $45.43 | $45.10 (-0.73%) | $46.23 | $44.68 | 4.74 M | $10.02 B |
| 07/30/2026 | $45.32 | $44.20 (-2.47%) | $47.24 | $44.09 | 4.64 M | $9.82 B |
| 07/29/2026 | $45.55 | $45.70 (0.33%) | $46.95 | $45.44 | 3.98 M | $10.16 B |
| 07/28/2026 | $44.00 | $45.63 (3.7%) | $45.68 | $44.00 | 3.26 M | $10.14 B |
| 07/27/2026 | $43.19 | $43.76 (1.32%) | $43.85 | $42.78 | 2.50 M | $9.73 B |
| 07/24/2026 | $42.46 | $42.33 (-0.31%) | $42.67 | $42.09 | 1.54 M | $9.39 B |
| 07/23/2026 | $41.43 | $41.93 (1.21%) | $42.28 | $41.28 | 2.30 M | $9.30 B |
| 07/22/2026 | $42.02 | $42.06 (0.1%) | $42.65 | $41.55 | 2.21 M | $9.33 B |
| 07/21/2026 | $42.81 | $42.28 (-1.24%) | $43.39 | $41.61 | 2.12 M | $9.38 B |
| 07/20/2026 | $42.66 | $42.51 (-0.35%) | $43.96 | $42.17 | 3.31 M | $9.43 B |
| 07/17/2026 | $42.53 | $42.15 (-0.89%) | $43.40 | $42.03 | 2.46 M | $9.35 B |
| 07/16/2026 | $42.36 | $42.84 (1.13%) | $43.02 | $42.04 | 2.67 M | $9.50 B |
| 07/15/2026 | $41.48 | $42.00 (1.25%) | $42.42 | $41.10 | 2.41 M | $9.32 B |
| 07/14/2026 | $41.80 | $41.57 (-0.55%) | $42.51 | $41.27 | 1.68 M | $9.22 B |
| 07/13/2026 | $41.83 | $41.47 (-0.86%) | $41.95 | $40.84 | 2.73 M | $9.20 B |
| 07/10/2026 | $41.77 | $41.89 (0.29%) | $42.30 | $41.20 | 1.56 M | $9.29 B |
| 07/09/2026 | $41.36 | $41.67 (0.75%) | $42.02 | $41.03 | 1.64 M | $9.24 B |
| 07/08/2026 | $41.80 | $41.50 (-0.72%) | $41.91 | $41.05 | 1.65 M | $9.21 B |
| 07/07/2026 | $41.21 | $41.95 (1.8%) | $41.96 | $40.96 | 2.36 M | $9.31 B |
| 07/06/2026 | $41.10 | $41.13 (0.07%) | $41.51 | $40.77 | 2.95 M | $9.12 B |
| 07/02/2026 | $40.42 | $40.81 (0.96%) | $40.88 | $39.96 | 2.42 M | $9.05 B |
| 07/01/2026 | $40.75 | $40.04 (-1.74%) | $40.99 | $39.52 | 4.35 M | $8.88 B |
| 06/30/2026 | $40.83 | $40.84 (0.02%) | $41.63 | $40.65 | 3.44 M | $9.06 B |
| 06/29/2026 | $40.69 | $41.30 (1.5%) | $41.32 | $39.97 | 4.09 M | $9.16 B |
| 06/26/2026 | $39.74 | $41.01 (3.2%) | $41.79 | $39.68 | 9.44 M | $9.10 B |
| 06/25/2026 | $39.88 | $39.86 (-0.05%) | $40.64 | $39.60 | 3.40 M | $8.84 B |
| 06/24/2026 | $38.00 | $38.87 (2.29%) | $39.62 | $37.83 | 4.70 M | $8.62 B |
| 06/23/2026 | $36.77 | $37.83 (2.88%) | $37.85 | $36.26 | 2.61 M | $8.39 B |
| 06/22/2026 | $36.55 | $37.33 (2.13%) | $37.66 | $36.46 | 2.84 M | $8.28 B |
| 06/18/2026 | $34.93 | $36.92 (5.7%) | $37.14 | $34.88 | 5.15 M | $8.19 B |
| 06/17/2026 | $35.15 | $34.59 (-1.59%) | $35.35 | $34.52 | 2.09 M | $7.67 B |
| 06/16/2026 | $34.50 | $34.87 (1.07%) | $35.33 | $34.30 | 2.57 M | $7.74 B |
| 06/15/2026 | $34.81 | $34.25 (-1.61%) | $35.23 | $34.12 | 2.31 M | $7.60 B |
| 06/12/2026 | $35.00 | $34.31 (-1.97%) | $35.03 | $34.17 | 2.22 M | $7.61 B |
| 06/11/2026 | $33.36 | $34.87 (4.53%) | $34.89 | $33.21 | 1.99 M | $7.74 B |
| 06/10/2026 | $32.94 | $33.40 (1.4%) | $33.92 | $32.64 | 2.64 M | $7.41 B |
| 06/09/2026 | $33.47 | $32.62 (-2.54%) | $33.95 | $32.40 | 2.06 M | $7.24 B |
| 06/08/2026 | $32.53 | $33.15 (1.91%) | $33.87 | $32.39 | 2.42 M | $7.35 B |
| 06/05/2026 | $32.69 | $32.39 (-0.92%) | $32.87 | $32.01 | 1.57 M | $7.19 B |
| 06/04/2026 | $32.00 | $32.55 (1.72%) | $32.78 | $31.86 | 1.83 M | $7.22 B |
| 06/03/2026 | $32.02 | $31.77 (-0.78%) | $32.03 | $31.03 | 2.26 M | $7.05 B |
| 06/02/2026 | $31.93 | $32.15 (0.69%) | $32.66 | $31.74 | 2.02 M | $7.13 B |
| 06/01/2026 | $32.62 | $31.34 (-3.92%) | $32.82 | $31.24 | 2.75 M | $6.95 B |
| 05/29/2026 | $33.39 | $33.08 (-0.93%) | $33.73 | $33.01 | 1.61 M | $7.34 B |
| 05/28/2026 | $32.88 | $33.42 (1.64%) | $33.87 | $32.84 | 2.07 M | $7.41 B |
| 05/27/2026 | $33.34 | $33.09 (-0.75%) | $33.76 | $32.92 | 2.07 M | $7.34 B |
| 05/26/2026 | $32.29 | $33.22 (2.88%) | $33.39 | $32.19 | 3.67 M | $7.37 B |
| 05/22/2026 | $31.50 | $32.07 (1.81%) | $32.20 | $31.14 | 6.09 M | $7.11 B |
| 05/21/2026 | $32.75 | $32.95 (0.61%) | $33.17 | $32.23 | 2.65 M | $7.31 B |
| 05/20/2026 | $32.87 | $33.06 (0.58%) | $33.20 | $32.37 | 2.11 M | $7.33 B |
| 05/19/2026 | $33.20 | $32.78 (-1.27%) | $33.42 | $32.35 | 2.05 M | $7.27 B |
| 05/18/2026 | $33.63 | $33.23 (-1.19%) | $34.47 | $33.13 | 2.30 M | $7.37 B |
| 05/15/2026 | $33.58 | $33.74 (0.48%) | $34.56 | $33.51 | 2.20 M | $7.49 B |
| 05/14/2026 | $34.79 | $33.76 (-2.96%) | $35.33 | $33.60 | 3.02 M | $7.49 B |
| 05/13/2026 | $33.50 | $33.79 (0.87%) | $34.05 | $33.36 | 3.51 M | $7.50 B |
| 05/12/2026 | $32.48 | $33.61 (3.48%) | $34.08 | $32.09 | 5.15 M | $7.46 B |
| 05/11/2026 | $31.56 | $32.34 (2.47%) | $32.45 | $31.12 | 4.01 M | $7.17 B |
| 05/08/2026 | $30.92 | $31.93 (3.27%) | $32.16 | $30.56 | 8.68 M | $7.08 B |
| 05/07/2026 | $33.64 | $32.19 (-4.31%) | $33.95 | $31.48 | 5.48 M | $7.14 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.
