5 DAY PERFORMANCE
-33.46%
1 MONTH PERFORMANCE
-39.92%
3 MONTH PERFORMANCE
-26.60%
6 MONTH PERFORMANCE
+4.80%
YEAR-TO-DATE PERFORMANCE
+1.96%
1 YEAR PERFORMANCE
-2.62%
Life Time Group Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
