5 DAY PERFORMANCE
-21.33%
1 MONTH PERFORMANCE
-27.96%
3 MONTH PERFORMANCE
-0.95%
6 MONTH PERFORMANCE
-7.66%
YEAR-TO-DATE PERFORMANCE
+3.57%
1 YEAR PERFORMANCE
+58.22%
Life Time Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $28.88 | $28.51 (-1.28%) | $29.23 | $28.09 | 2.21 M | $5.88 B |
| 03/11/2025 | $27.72 | $28.33 (2.2%) | $28.60 | $27.59 | 1.77 M | $5.87 B |
| 03/10/2025 | $28.75 | $27.70 (-3.65%) | $29.05 | $27.26 | 2.84 M | $5.74 B |
| 03/07/2025 | $29.98 | $29.12 (-2.87%) | $30.24 | $28.34 | 2.82 M | $6.03 B |
| 03/06/2025 | $31.55 | $30.11 (-4.56%) | $31.55 | $29.89 | 2.93 M | $6.24 B |
| 03/05/2025 | $31.57 | $32.19 (1.96%) | $32.38 | $31.56 | 3.12 M | $6.67 B |
| 03/04/2025 | $31.15 | $31.61 (1.48%) | $32.30 | $30.95 | 8.61 M | $6.55 B |
| 03/03/2025 | $30.65 | $31.43 (2.54%) | $31.80 | $29.92 | 8.34 M | $6.51 B |
| 02/28/2025 | $30.20 | $30.46 (0.86%) | $30.86 | $29.81 | 10.04 M | $6.31 B |
| 02/27/2025 | $31.77 | $31.30 (-1.48%) | $32.17 | $31.00 | 2.10 M | $6.48 B |
| 02/26/2025 | $30.97 | $31.61 (2.07%) | $32.04 | $30.79 | 1.83 M | $6.55 B |
| 02/25/2025 | $30.80 | $30.87 (0.23%) | $31.37 | $30.47 | 3.05 M | $6.39 B |
| 02/24/2025 | $31.91 | $31.00 (-2.85%) | $32.10 | $30.88 | 2.10 M | $6.42 B |
| 02/21/2025 | $32.93 | $31.59 (-4.07%) | $32.97 | $31.41 | 1.59 M | $6.41 B |
| 02/20/2025 | $33.02 | $32.59 (-1.3%) | $33.64 | $32.09 | 2.49 M | $6.61 B |
| 02/19/2025 | $32.66 | $33.23 (1.75%) | $33.60 | $32.42 | 2.06 M | $6.74 B |
| 02/18/2025 | $32.30 | $32.66 (1.11%) | $32.99 | $31.92 | 1.52 M | $6.63 B |
| 02/14/2025 | $32.35 | $32.34 (-0.03%) | $32.59 | $32.17 | 1.11 M | $6.56 B |
| 02/13/2025 | $32.00 | $32.37 (1.16%) | $32.53 | $31.55 | 2.24 M | $6.57 B |
| 02/12/2025 | $30.89 | $31.80 (2.95%) | $31.81 | $30.81 | 1.57 M | $6.45 B |
| 02/11/2025 | $30.92 | $31.21 (0.94%) | $31.40 | $30.85 | 1.20 M | $6.33 B |
| 02/10/2025 | $31.64 | $31.17 (-1.49%) | $31.90 | $31.12 | 1.61 M | $6.33 B |
| 02/07/2025 | $30.82 | $31.48 (2.14%) | $31.61 | $30.75 | 1.81 M | $6.39 B |
| 02/06/2025 | $30.56 | $30.84 (0.92%) | $31.24 | $30.52 | 2.03 M | $6.26 B |
| 02/05/2025 | $30.47 | $30.50 (0.1%) | $30.97 | $30.26 | 1.49 M | $6.19 B |
| 02/04/2025 | $29.57 | $30.55 (3.31%) | $30.63 | $29.31 | 1.60 M | $6.20 B |
| 02/03/2025 | $28.87 | $29.71 (2.91%) | $29.88 | $28.53 | 1.64 M | $6.03 B |
| 01/31/2025 | $29.66 | $28.99 (-2.26%) | $29.92 | $28.97 | 1.40 M | $5.88 B |
| 01/30/2025 | $29.52 | $29.74 (0.75%) | $30.39 | $29.51 | 1.55 M | $6.04 B |
| 01/29/2025 | $29.50 | $29.32 (-0.61%) | $30.12 | $29.06 | 1.78 M | $5.95 B |
| 01/28/2025 | $28.88 | $29.56 (2.35%) | $30.00 | $28.78 | 2.34 M | $6.00 B |
| 01/27/2025 | $28.50 | $28.87 (1.3%) | $28.91 | $28.30 | 2.27 M | $5.86 B |
| 01/24/2025 | $28.70 | $28.65 (-0.17%) | $28.81 | $28.23 | 1.91 M | $5.81 B |
| 01/23/2025 | $28.69 | $28.58 (-0.38%) | $28.92 | $28.34 | 1.53 M | $5.80 B |
| 01/22/2025 | $28.71 | $28.45 (-0.91%) | $28.86 | $28.21 | 1.91 M | $5.77 B |
| 01/21/2025 | $27.96 | $28.30 (1.22%) | $28.60 | $27.96 | 2.12 M | $5.74 B |
| 01/17/2025 | $27.00 | $27.67 (2.48%) | $27.74 | $26.46 | 2.74 M | $5.62 B |
| 01/16/2025 | $26.40 | $26.63 (0.87%) | $27.26 | $24.71 | 4.96 M | $5.40 B |
| 01/15/2025 | $25.33 | $25.07 (-1.03%) | $25.34 | $24.76 | 1.07 M | $5.09 B |
| 01/14/2025 | $24.20 | $24.80 (2.48%) | $25.06 | $24.10 | 1.66 M | $5.03 B |
| 01/13/2025 | $23.51 | $24.05 (2.3%) | $24.07 | $23.31 | 2.28 M | $4.88 B |
| 01/10/2025 | $23.34 | $23.61 (1.16%) | $23.69 | $22.88 | 1.95 M | $4.79 B |
| 01/08/2025 | $23.08 | $23.58 (2.17%) | $23.61 | $22.71 | 1.70 M | $4.79 B |
| 01/07/2025 | $22.98 | $23.05 (0.3%) | $23.21 | $22.72 | 1.46 M | $4.68 B |
| 01/06/2025 | $22.87 | $22.91 (0.17%) | $23.31 | $22.76 | 1.35 M | $4.65 B |
| 01/03/2025 | $22.51 | $22.79 (1.24%) | $22.87 | $22.40 | 1.23 M | $4.63 B |
| 01/02/2025 | $22.15 | $22.39 (1.08%) | $22.45 | $22.04 | 1.47 M | $4.54 B |
| 12/31/2024 | $22.06 | $22.12 (0.27%) | $22.28 | $21.88 | 1.06 M | $4.49 B |
| 12/30/2024 | $21.71 | $21.88 (0.78%) | $22.05 | $21.49 | 1.07 M | $4.44 B |
| 12/27/2024 | $22.01 | $21.92 (-0.41%) | $22.11 | $21.59 | 860,790 | $4.45 B |
| 12/26/2024 | $22.17 | $22.20 (0.14%) | $22.45 | $22.10 | 863,203 | $4.51 B |
| 12/24/2024 | $21.79 | $22.18 (1.79%) | $22.25 | $21.79 | 611,500 | $4.50 B |
| 12/23/2024 | $22.11 | $21.96 (-0.68%) | $22.19 | $21.73 | 998,112 | $4.46 B |
| 12/20/2024 | $22.11 | $22.31 (0.9%) | $22.66 | $22.07 | 1.78 M | $4.53 B |
| 12/19/2024 | $22.36 | $22.25 (-0.49%) | $22.71 | $22.17 | 1.69 M | $4.52 B |
| 12/18/2024 | $23.49 | $22.06 (-6.09%) | $23.63 | $21.92 | 1.41 M | $4.48 B |
| 12/17/2024 | $23.15 | $23.40 (1.08%) | $23.59 | $22.96 | 1.35 M | $4.75 B |
| 12/16/2024 | $22.97 | $23.12 (0.65%) | $23.40 | $22.85 | 1.76 M | $4.69 B |
| 12/13/2024 | $23.10 | $22.75 (-1.52%) | $23.38 | $22.67 | 1.27 M | $4.62 B |
| 12/12/2024 | $23.03 | $23.13 (0.43%) | $23.50 | $23.00 | 937,286 | $4.69 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.
