LTH
LIFE TIME GROUP (LTH)
NYSE
$45.47+$0.36 (+0.81%)
Price as of Aug 21, 2026 8:00 PM EDT
  • $10.1B
    Market Cap
  • 55.12%
    1-Year Change
  • Leisure
    Industry
  • 1 Month
    +6.69%
    Low Price$42.46
    High Price$45.70
  • 3 Months
    +36.90%
    Low Price$31.34
    High Price$45.70
  • 1 Year
    +55.12%
    Low Price$24.59
    High Price$45.70
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
32.02
32.03
31.03
31.77
-1.18%
2,259,302
06/02/2026
31.93
32.66
31.74
32.15
+2.58%
2,015,304
06/01/2026
32.62
32.82
31.24
31.34
-5.26%
2,745,897
05/29/2026
33.39
33.73
33.01
33.08
-1.02%
1,608,381
05/28/2026
32.88
33.87
32.84
33.42
+1.00%
2,071,747
05/27/2026
33.34
33.76
32.92
33.09
-0.39%
2,073,363
05/26/2026
32.29
33.39
32.19
33.22
+3.59%
3,663,561
05/22/2026
31.50
32.20
31.14
32.07
-2.67%
6,087,827
05/21/2026
32.75
33.17
32.23
32.95
-0.33%
2,649,389
05/20/2026
32.87
33.20
32.37
33.06
+0.85%
2,106,123
05/19/2026
33.20
33.42
32.35
32.78
-1.35%
2,048,625
05/18/2026
33.63
34.47
33.13
33.23
-1.51%
2,304,422
05/15/2026
33.58
34.56
33.51
33.74
-0.06%
2,197,388
05/14/2026
34.79
35.33
33.60
33.76
-0.09%
3,021,419
05/13/2026
33.50
34.05
33.36
33.79
+0.54%
3,514,312
05/12/2026
32.48
34.08
32.09
33.61
+3.93%
5,150,223
05/11/2026
31.56
32.45
31.12
32.34
+1.28%
4,013,249
05/08/2026
30.92
32.16
30.56
31.93
-0.81%
8,677,675
05/07/2026
33.64
33.95
31.48
32.19
-4.17%
5,482,921
05/06/2026
29.95
33.77
29.94
33.59
+14.33%
6,688,912
05/05/2026
26.97
29.60
26.75
29.38
+11.80%
7,727,513
05/05/2026
$0.42 Earnings
05/04/2026
26.55
26.94
26.07
26.28
-1.46%
4,016,111
05/01/2026
27.05
27.19
26.47
26.67
-0.52%
2,243,676
04/30/2026
26.24
27.12
26.24
26.81
+2.21%
1,810,276
04/29/2026
26.15
26.62
25.99
26.23
-0.23%
2,153,723
04/28/2026
26.39
26.66
26.01
26.29
+0.46%
2,285,198
04/27/2026
27.12
27.56
25.94
26.17
-4.00%
2,582,813
04/24/2026
27.18
27.70
26.97
27.26
+0.33%
1,646,629
04/23/2026
27.77
27.92
26.77
27.17
-2.34%
1,453,783
04/22/2026
27.71
28.08
27.51
27.82
+0.54%
1,572,606
04/21/2026
28.57
28.58
27.44
27.67
-3.18%
1,778,317
04/20/2026
28.43
28.81
28.34
28.58
+0.07%
973,534
04/17/2026
28.18
28.91
28.01
28.56
+3.10%
1,582,376
04/16/2026
27.79
28.06
27.51
27.70
-0.22%
1,357,666
04/15/2026
28.02
28.06
27.62
27.76
-0.79%
1,329,431
04/14/2026
27.73
28.03
27.31
27.98
+0.65%
3,599,251
04/13/2026
27.64
27.80
27.21
27.80
-0.54%
1,474,621
04/10/2026
27.94
27.99
27.46
27.95
-0.29%
1,187,959
04/09/2026
28.22
28.48
27.86
28.03
-1.72%
1,881,085
04/08/2026
29.19
29.50
28.34
28.52
+1.13%
2,369,665
04/07/2026
27.70
28.22
27.54
28.20
+1.37%
1,688,442
04/06/2026
27.18
27.82
26.88
27.82
+3.08%
2,278,362
04/02/2026
25.71
27.01
25.40
26.99
+3.37%
2,010,706