LTH | LIFE TIME GROUP | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

LIFE TIME GROUP (LTH)

NYSE

$45.73+$0.19 (+0.42%)

Price as of Nov 13, 2026 12:05 PM EST

$10.2B
Market Cap
78.80%
1-Year Change
Leisure
Industry

1 Month
+12.81%

Low Price$40.22

High Price$47.75
3 Months
+3.93%

Low Price$38.19

High Price$47.75
1 Year
+78.80%

Low Price$24.66

High Price$47.75

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	46.75	47.34	44.26	45.54	-4.17%	2,306,325
11/11/2026	47.24	47.84	46.89	47.52	+0.21%	3,102,929
11/10/2026	47.40	47.62	45.39	47.42	+1.13%	7,500,372
11/09/2026	47.54	48.17	46.65	46.89	-0.49%	2,267,649
11/06/2026	46.87	48.06	46.75	47.12	-1.32%	2,448,145
11/05/2026	47.63	48.61	46.73	47.75	+0.76%	3,636,627
11/04/2026	44.87	47.95	44.28	47.39	+6.33%	4,556,944
11/03/2026	43.92	44.98	43.72	44.57	+1.71%	3,773,535
11/02/2026	45.97	46.22	43.81	43.82	-2.84%	3,583,610
10/30/2026	46.52	46.52	44.47	45.10	-0.55%	5,266,962
10/29/2026	45.01	47.32	44.12	45.35	+5.12%	4,262,904
10/29/2026	$0.51 Earnings
10/28/2026	44.05	44.87	42.94	43.14	-2.13%	3,565,383
10/27/2026	44.00	44.60	43.33	44.08	+0.50%	3,395,174
10/26/2026	42.57	44.44	42.45	43.86	+4.60%	3,648,425
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