Life Time Group Holdings, Inc.LTHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $29.07 | $30.47 | $28.89 | $30.32 | 3.24M |
| 1/30/2026 | $29.11 | $29.35 | $28.15 | $29.17 | 3.02M |
| 1/29/2026 | $29.05 | $29.34 | $28.63 | $29.34 | 1.80M |
| 1/28/2026 | $29.33 | $29.61 | $28.73 | $28.96 | 1.76M |
| 1/27/2026 | $29.24 | $29.40 | $29.02 | $29.29 | 2.48M |
| 1/26/2026 | $29.67 | $29.98 | $29.45 | $29.55 | 2.64M |
| 1/23/2026 | $29.06 | $29.75 | $28.76 | $29.70 | 4.13M |
| 1/22/2026 | $28.89 | $29.30 | $27.75 | $28.84 | 4.68M |
| 1/21/2026 | $26.97 | $27.97 | $26.88 | $27.91 | 2.23M |
| 1/20/2026 | $26.68 | $27.03 | $26.49 | $26.70 | 1.28M |
| 1/16/2026 | $26.47 | $27.23 | $26.31 | $27.14 | 1.63M |
| 1/15/2026 | $26.83 | $27.08 | $26.56 | $26.69 | 2.13M |
| 1/14/2026 | $27.35 | $27.58 | $26.51 | $26.69 | 1.63M |
| 1/13/2026 | $27.33 | $28.13 | $27.30 | $27.41 | 2.09M |
| 1/12/2026 | $28.37 | $28.37 | $27.07 | $27.39 | 2.59M |
| 1/9/2026 | $28.16 | $28.55 | $27.73 | $28.45 | 2.22M |
| 1/8/2026 | $27.32 | $28.41 | $27.21 | $28.25 | 2.18M |
| 1/7/2026 | $27.84 | $27.99 | $27.21 | $27.44 | 1.90M |
| 1/6/2026 | $27.45 | $28.31 | $27.45 | $27.71 | 2.18M |
| 1/5/2026 | $26.40 | $27.95 | $26.40 | $27.73 | 3.30M |
| 1/2/2026 | $26.40 | $26.82 | $26.40 | $26.69 | 1.37M |
| 12/31/2025 | $26.76 | $27.15 | $26.53 | $26.58 | 1.41M |
| 12/30/2025 | $26.90 | $27.16 | $26.83 | $26.86 | 1.36M |
| 12/29/2025 | $26.78 | $27.01 | $26.61 | $27.00 | 1.29M |
| 12/26/2025 | $26.73 | $26.96 | $26.58 | $26.76 | 956,144 |
| 12/24/2025 | $26.76 | $27.08 | $26.55 | $26.70 | 761,700 |
| 12/23/2025 | $26.93 | $27.05 | $26.55 | $26.92 | 1.71M |
| 12/22/2025 | $26.33 | $27.21 | $26.30 | $26.92 | 1.68M |
| 12/19/2025 | $26.38 | $26.67 | $26.23 | $26.44 | 3.41M |
| 12/18/2025 | $26.30 | $26.73 | $26.21 | $26.42 | 1.36M |
| 12/17/2025 | $25.68 | $26.33 | $25.60 | $25.98 | 1.52M |
| 12/16/2025 | $25.85 | $26.54 | $25.83 | $25.94 | 2.38M |
| 12/15/2025 | $26.13 | $26.29 | $25.69 | $25.80 | 1.88M |
| 12/12/2025 | $26.01 | $26.15 | $25.74 | $25.78 | 1.71M |
| 12/11/2025 | $25.85 | $26.32 | $25.70 | $25.90 | 1.47M |
| 12/10/2025 | $25.50 | $25.95 | $25.49 | $25.68 | 2.25M |
| 12/9/2025 | $25.51 | $25.88 | $25.41 | $25.50 | 1.86M |
| 12/8/2025 | $26.67 | $26.71 | $25.55 | $25.58 | 2.27M |
| 12/5/2025 | $26.57 | $27.11 | $26.44 | $26.71 | 1.77M |
| 12/4/2025 | $26.84 | $26.96 | $26.46 | $26.57 | 1.70M |
| 12/3/2025 | $26.91 | $27.26 | $26.72 | $26.75 | 1.75M |
| 12/2/2025 | $27.42 | $27.68 | $26.88 | $26.89 | 2.26M |
| 12/1/2025 | $27.72 | $27.83 | $27.26 | $27.27 | 2.62M |
| 11/28/2025 | $27.89 | $28.18 | $27.81 | $27.92 | 861,043 |
| 11/26/2025 | $27.59 | $28.14 | $27.56 | $27.90 | 2.00M |
| 11/25/2025 | $26.19 | $27.68 | $26.09 | $27.54 | 2.85M |
| 11/24/2025 | $25.79 | $26.20 | $25.65 | $26.12 | 2.51M |
| 11/21/2025 | $25.28 | $25.93 | $25.12 | $25.80 | 2.57M |
| 11/20/2025 | $25.00 | $25.44 | $24.90 | $25.07 | 1.90M |
| 11/19/2025 | $24.72 | $24.95 | $24.52 | $24.83 | 1.60M |
| 11/18/2025 | $24.53 | $25.00 | $24.46 | $24.70 | 1.31M |
| 11/17/2025 | $25.60 | $25.63 | $24.63 | $24.66 | 1.73M |
| 11/14/2025 | $25.46 | $25.70 | $25.04 | $25.45 | 1.60M |
| 11/13/2025 | $25.88 | $26.29 | $25.44 | $25.47 | 1.89M |
| 11/12/2025 | $25.63 | $26.11 | $25.63 | $25.92 | 1.77M |
| 11/11/2025 | $24.99 | $25.74 | $24.99 | $25.70 | 2.38M |
| 11/10/2025 | $25.56 | $25.69 | $24.89 | $25.00 | 2.05M |
| 11/7/2025 | $25.16 | $25.61 | $25.04 | $25.52 | 1.86M |
| 11/6/2025 | $25.55 | $26.12 | $24.87 | $25.07 | 2.66M |
| 11/5/2025 | $26.09 | $26.15 | $24.74 | $25.38 | 3.40M |