LTH
LIFE TIME GROUP (LTH)
NYSE
$42.53+$0.59 (+1.42%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $9.4B
    Market Cap
  • 61.83%
    1-Year Change
  • Leisure
    Industry
  • 1 Month
    +5.70%
    Low Price$39.59
    High Price$41.99
  • 3 Months
    0.00%
    Low Price$38.19
    High Price$45.73
  • 1 Year
    +61.83%
    Low Price$24.59
    High Price$45.73
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
41.47
42.08
40.86
41.93
-0.14%
4,585,166
10/22/2026
40.61
42.58
40.33
41.99
+3.02%
3,199,980
10/21/2026
41.16
41.16
40.39
40.76
-1.00%
3,255,414
10/20/2026
40.62
41.41
40.42
41.17
+1.45%
3,133,513
10/19/2026
40.17
40.89
40.17
40.58
+0.15%
2,237,637
10/16/2026
40.51
41.73
40.40
40.52
-0.10%
2,555,101
10/15/2026
40.27
40.87
39.69
40.56
+0.85%
3,548,602
10/14/2026
39.35
40.24
39.35
40.22
+1.41%
3,241,686
10/13/2026
40.65
40.72
38.89
39.66
-1.76%
3,372,885
10/12/2026
40.60
41.28
40.33
40.37
-0.62%
2,086,174
10/09/2026
40.11
40.67
39.38
40.62
+0.84%
2,913,159
10/08/2026
40.38
40.84
39.78
40.28
-0.54%
2,723,121
10/07/2026
40.44
40.82
40.09
40.50
+0.30%
1,610,099
10/06/2026
40.22
40.82
40.00
40.38
+0.80%
1,851,538
10/05/2026
40.87
41.06
39.93
40.06
-2.27%
2,417,372
10/02/2026
40.85
41.61
40.60
40.99
+1.56%
4,089,312
10/01/2026
39.68
40.78
39.42
40.36
+1.20%
3,337,021
09/30/2026
40.12
40.56
39.80
39.88
-0.50%
2,489,815
09/29/2026
39.86
40.32
39.33
40.08
+1.24%
2,530,821
09/28/2026
40.16
40.32
39.21
39.59
-0.95%
2,594,446
09/25/2026
39.97
40.71
39.65
39.97
+0.28%
1,986,087
09/24/2026
39.81
41.00
39.16
39.86
+0.48%
3,345,147
09/23/2026
38.00
39.69
36.52
39.67
+3.88%
5,755,596
09/22/2026
40.78
40.78
37.32
38.19
-4.31%
6,635,042
09/21/2026
40.63
41.16
39.79
39.91
-2.06%
2,467,576
09/18/2026
40.95
41.55
40.62
40.75
-0.29%
13,173,776
09/17/2026
41.27
41.86
40.84
40.87
+0.34%
2,497,128
09/16/2026
41.63
42.00
40.33
40.73
-1.78%
2,523,311
09/15/2026
41.34
41.55
40.74
41.47
-0.14%
2,630,718
09/14/2026
41.38
42.38
40.90
41.53
+0.07%
2,157,979
09/11/2026
41.48
43.21
41.48
41.50
+0.05%
2,358,739
09/10/2026
41.12
41.74
40.85
41.48
-0.65%
2,272,924
09/09/2026
42.08
42.40
41.60
41.75
-1.70%
2,224,913
09/08/2026
43.33
43.95
42.31
42.47
-1.76%
2,666,062
09/04/2026
42.95
43.31
42.87
43.23
+0.32%
1,688,879
09/03/2026
43.72
44.00
42.73
43.09
-0.92%
2,562,530
09/02/2026
42.22
43.88
42.04
43.49
+3.97%
2,289,993
09/01/2026
41.85
42.25
41.49
41.83
-0.45%
2,671,875
08/31/2026
43.15
43.32
41.91
42.02
-3.42%
3,537,625
08/28/2026
44.30
44.76
43.48
43.51
-1.89%
2,810,336
08/27/2026
44.13
45.13
44.13
44.35
-1.00%
3,043,442
08/26/2026
45.01
45.21
44.66
44.80
+0.56%
2,315,054
08/25/2026
46.23
46.24
44.29
44.55
-2.58%
2,708,723
08/24/2026
45.37
46.18
45.37
45.73
+1.37%
2,587,335
08/21/2026
45.02
45.29
44.65
45.11
+0.87%
1,658,915
08/20/2026
44.75
44.89
44.44
44.72
+0.16%
1,828,577
08/19/2026
46.26
46.31
44.59
44.65
-1.65%
2,266,210
08/18/2026
46.00
46.00
45.20
45.40
+0.13%
2,675,296
08/17/2026
45.70
45.70
44.80
45.34
+0.18%
2,609,683
08/14/2026
44.22
45.28
44.10
45.26
+2.14%
3,571,613
08/13/2026
44.48
44.74
43.83
44.31
+1.12%
2,437,610
08/12/2026
44.35
44.69
43.71
43.82
+0.02%
3,808,537
08/11/2026
42.53
44.03
42.52
43.81
+3.18%
3,874,110
08/10/2026
42.96
43.42
42.45
42.46
-3.08%
6,938,011
08/07/2026
43.45
44.15
42.77
43.81
+0.76%
1,741,359
08/06/2026
45.17
45.93
43.39
43.48
-4.04%
2,579,723
08/05/2026
45.20
45.45
44.05
45.31
+1.30%
2,437,181
08/04/2026
44.73
45.25
43.31
44.73
+1.27%
3,194,853
08/03/2026
46.00
46.80
44.09
44.17
-2.06%
3,262,628
07/31/2026
45.43
46.23
44.68
45.10
+2.04%
4,737,781
07/30/2026
45.32
47.24
44.09
44.20
-3.28%
4,635,125
07/30/2026
$0.48 Earnings
07/29/2026
45.55
46.95
45.44
45.70
+0.15%
3,982,972
07/28/2026
44.00
45.68
44.00
45.63
+4.27%
3,253,785
07/27/2026
43.19
43.85
42.78
43.76
+3.38%
2,501,463
07/24/2026
42.46
42.67
42.09
42.33
+0.95%
1,541,983
07/23/2026
41.43
42.28
41.28
41.93
-0.31%
2,301,875
07/22/2026
42.02
42.65
41.55
42.06
-0.52%
2,209,980
07/21/2026
42.81
43.39
41.61
42.28
-0.54%
2,116,018
07/20/2026
42.66
43.96
42.17
42.51
+0.85%
3,312,495
07/17/2026
42.53
43.40
42.03
42.15
-1.61%
2,461,335
07/16/2026
42.36
43.02
42.04
42.84
+2.00%
2,665,135
07/15/2026
41.48
42.42
41.10
42.00
+1.03%
2,409,712
07/14/2026
41.80
42.51
41.27
41.57
+0.24%
1,678,899
07/13/2026
41.83
41.95
40.84
41.47
-1.00%
2,733,488
07/10/2026
41.77
42.30
41.20
41.89
+0.53%
1,562,387
07/09/2026
41.36
42.02
41.03
41.67
+0.41%
1,641,581
07/08/2026
41.80
41.91
41.05
41.50
-1.07%
1,647,990
07/07/2026
41.21
41.96
40.96
41.95
+1.99%
2,363,082
07/06/2026
41.10
41.51
40.77
41.13
+0.78%
2,947,078
07/02/2026
40.42
40.88
39.96
40.81
+1.92%
2,424,420
07/01/2026
40.75
40.99
39.52
40.04
-1.96%
4,346,885
06/30/2026
40.83
41.63
40.65
40.84
-1.11%
3,441,338
06/29/2026
40.69
41.32
39.97
41.30
+0.71%
4,091,271
06/26/2026
39.74
41.79
39.68
41.01
+2.89%
9,440,938
06/25/2026
39.88
40.64
39.60
39.86
+2.55%
3,403,881
06/24/2026
38.00
39.62
37.83
38.87
+2.75%
4,697,958
06/23/2026
36.77
37.85
36.26
37.83
+1.34%
2,612,451
06/22/2026
36.55
37.66
36.46
37.33
+1.11%
2,835,587
06/18/2026
34.93
37.14
34.88
36.92
+6.74%
5,148,219
06/17/2026
35.15
35.35
34.52
34.59
-0.80%
2,088,991
06/16/2026
34.50
35.33
34.30
34.87
+1.81%
2,574,580
06/15/2026
34.81
35.23
34.12
34.25
-0.17%
2,305,890
06/12/2026
35.00
35.03
34.17
34.31
-1.61%
2,215,258
06/11/2026
33.36
34.89
33.21
34.87
+4.40%
1,985,992
06/10/2026
32.94
33.92
32.64
33.40
+2.39%
2,642,563
06/09/2026
33.47
33.95
32.40
32.62
-1.60%
2,058,279
06/08/2026
32.53
33.87
32.39
33.15
+2.35%
2,421,054
06/05/2026
32.69
32.87
32.01
32.39
-0.49%
1,568,479
06/04/2026
32.00
32.78
31.86
32.55
+2.46%
1,825,732