5 DAY PERFORMANCE
-26.60%
1 MONTH PERFORMANCE
-15.50%
3 MONTH PERFORMANCE
+2.42%
6 MONTH PERFORMANCE
+0.67%
YEAR-TO-DATE PERFORMANCE
+1.96%
1 YEAR PERFORMANCE
-8.32%
Life Time Group Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $36.57 | $37.33 (2.09%) | $37.66 | $36.46 | 2.07 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 |
| 05/06/2026 | $29.95 | $33.59 (12.15%) | $33.77 | $29.94 | 6.69 M | $7.45 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 | $5.95 B |
| 04/29/2026 | $26.15 | $26.23 (0.31%) | $26.62 | $25.99 | 2.15 M | $5.82 B |
| 04/28/2026 | $26.39 | $26.29 (-0.38%) | $26.66 | $26.01 | 2.29 M | $5.83 B |
| 04/27/2026 | $27.12 | $26.17 (-3.5%) | $27.56 | $25.94 | 2.58 M | $5.81 B |
| 04/24/2026 | $27.18 | $27.26 (0.29%) | $27.70 | $26.97 | 1.65 M | $6.05 B |
| 04/23/2026 | $27.77 | $27.17 (-2.16%) | $27.92 | $26.77 | 1.45 M | $6.03 B |
| 04/22/2026 | $27.71 | $27.82 (0.4%) | $28.08 | $27.51 | 1.57 M | $6.17 B |
| 04/21/2026 | $28.57 | $27.67 (-3.15%) | $28.58 | $27.44 | 1.78 M | $6.14 B |
| 04/20/2026 | $28.43 | $28.58 (0.53%) | $28.81 | $28.34 | 973.64 K | $6.34 B |
| 04/17/2026 | $28.18 | $28.56 (1.35%) | $28.91 | $28.01 | 1.58 M | $6.34 B |
| 04/16/2026 | $27.79 | $27.70 (-0.32%) | $28.06 | $27.51 | 1.36 M | $6.15 B |
| 04/15/2026 | $28.02 | $27.76 (-0.93%) | $28.06 | $27.62 | 1.33 M | $6.16 B |
| 04/14/2026 | $27.73 | $27.98 (0.9%) | $28.03 | $27.31 | 3.60 M | $6.21 B |
| 04/13/2026 | $27.64 | $27.80 (0.58%) | $27.80 | $27.21 | 1.47 M | $6.17 B |
| 04/10/2026 | $27.94 | $27.95 (0.04%) | $27.99 | $27.46 | 1.19 M | $6.20 B |
| 04/09/2026 | $28.22 | $28.03 (-0.67%) | $28.48 | $27.86 | 1.88 M | $6.22 B |
| 04/08/2026 | $29.19 | $28.52 (-2.3%) | $29.50 | $28.34 | 2.37 M | $6.33 B |
| 04/07/2026 | $27.70 | $28.20 (1.81%) | $28.22 | $27.54 | 1.69 M | $6.26 B |
| 04/06/2026 | $27.18 | $27.82 (2.35%) | $27.82 | $26.88 | 2.28 M | $6.17 B |
| 04/02/2026 | $25.71 | $26.99 (4.98%) | $27.01 | $25.40 | 2.01 M | $5.99 B |
| 04/01/2026 | $27.01 | $26.11 (-3.33%) | $27.16 | $25.88 | 2.80 M | $5.79 B |
| 03/31/2026 | $26.61 | $26.94 (1.24%) | $27.15 | $26.17 | 2.57 M | $5.98 B |
| 03/30/2026 | $26.02 | $26.08 (0.23%) | $26.33 | $25.74 | 1.96 M | $5.79 B |
| 03/27/2026 | $26.40 | $25.94 (-1.74%) | $26.57 | $25.92 | 1.84 M | $5.75 B |
| 03/26/2026 | $26.27 | $26.58 (1.18%) | $26.95 | $26.18 | 1.70 M | $5.90 B |
| 03/25/2026 | $26.08 | $26.42 (1.3%) | $26.52 | $25.90 | 2.02 M | $5.86 B |
| 03/24/2026 | $26.06 | $25.81 (-0.96%) | $26.20 | $25.59 | 3.84 M | $5.73 B |
| 03/23/2026 | $26.48 | $26.46 (-0.08%) | $27.04 | $26.03 | 4.83 M | $5.87 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.
