LTH - Life Time Group Holdings, Inc.
33.61
1.270 3.779%
Share volume: 5,151,147
Last Updated: 05-12-2026
Entertainment/Services – Misc. Entertainment:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$32.34
1.27
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $32.48 | $32.48 | $34.08 | $34.08 | $32.09 | $32.09 | $33.61 | $33.61 | 5,151,147 | $5,151,147.00 |
| 05-11-2026 | $31.56 | $31.56 | $32.45 | $32.45 | $31.12 | $31.12 | $32.34 | $32.34 | 4,013,249 | $4,013,249.00 |
| 05-08-2026 | $30.92 | $30.92 | $32.16 | $32.16 | $30.56 | $30.56 | $31.93 | $31.93 | 8,677,675 | $8,677,675.00 |
| 05-07-2026 | $33.64 | $33.64 | $33.95 | $33.95 | $31.48 | $31.48 | $32.19 | $32.19 | 5,482,921 | $5,482,921.00 |
| 05-06-2026 | $29.95 | $29.95 | $33.77 | $33.77 | $29.94 | $29.94 | $33.59 | $33.59 | 6,688,926 | $6,688,926.00 |
| 05-05-2026 | $26.97 | $26.97 | $29.60 | $29.60 | $26.75 | $26.75 | $29.38 | $29.38 | 7,727,513 | $7,727,513.00 |
| 05-04-2026 | $26.55 | $26.55 | $26.94 | $26.94 | $26.07 | $26.07 | $26.28 | $26.28 | 4,016,111 | $4,016,111.00 |
| 05-01-2026 | $27.05 | $27.05 | $27.19 | $27.19 | $26.47 | $26.47 | $26.67 | $26.67 | 2,243,676 | $2,243,676.00 |
| 04-30-2026 | $26.24 | $26.24 | $27.12 | $27.12 | $26.24 | $26.24 | $26.81 | $26.81 | 1,810,276 | $1,810,276.00 |
| 04-29-2026 | $26.15 | $26.15 | $26.62 | $26.62 | $25.99 | $25.99 | $26.23 | $26.23 | 2,153,723 | $2,153,723.00 |