5 DAY PERFORMANCE
-1.64%
1 MONTH PERFORMANCE
+0.49%
3 MONTH PERFORMANCE
+3.06%
6 MONTH PERFORMANCE
+32.51%
YEAR-TO-DATE PERFORMANCE
+38.56%
1 YEAR PERFORMANCE
+124.38%
Life Time Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $30.77 | $30.66 (-0.36%) | $30.95 | $28.90 | 2.04 M | $6.25 B |
| 04/29/2025 | $31.09 | $31.65 (1.8%) | $31.72 | $30.93 | 1.06 M | $6.56 B |
| 04/28/2025 | $31.31 | $31.23 (-0.26%) | $31.87 | $30.75 | 1.38 M | $6.47 B |
| 04/25/2025 | $30.75 | $31.16 (1.33%) | $31.39 | $30.45 | 1.47 M | $6.45 B |
| 04/24/2025 | $30.68 | $30.75 (0.23%) | $31.15 | $30.41 | 1.41 M | $6.37 B |
| 04/23/2025 | $30.73 | $30.67 (-0.2%) | $31.67 | $30.52 | 1.78 M | $6.35 B |
| 04/22/2025 | $29.56 | $29.85 (0.98%) | $30.33 | $29.44 | 1.85 M | $6.18 B |
| 04/21/2025 | $31.18 | $29.31 (-6%) | $31.18 | $27.97 | 2.27 M | $6.07 B |
| 04/17/2025 | $31.12 | $31.31 (0.61%) | $31.64 | $30.94 | 1.52 M | $6.49 B |
| 04/16/2025 | $31.65 | $31.23 (-1.33%) | $31.96 | $30.87 | 1.40 M | $6.47 B |
| 04/15/2025 | $32.03 | $32.07 (0.12%) | $32.26 | $31.58 | 1.75 M | $6.64 B |
| 04/14/2025 | $32.02 | $31.85 (-0.53%) | $32.27 | $31.14 | 2.07 M | $6.60 B |
| 04/11/2025 | $29.82 | $31.23 (4.73%) | $31.26 | $29.68 | 2.85 M | $6.47 B |
| 04/10/2025 | $29.80 | $30.05 (0.84%) | $30.47 | $29.20 | 1.84 M | $6.22 B |
| 04/09/2025 | $27.47 | $30.74 (11.9%) | $31.19 | $27.19 | 2.85 M | $6.37 B |
| 04/08/2025 | $29.48 | $27.73 (-5.94%) | $29.66 | $27.50 | 2.83 M | $5.74 B |
| 04/07/2025 | $26.84 | $28.20 (5.07%) | $29.11 | $26.33 | 2.29 M | $5.84 B |
| 04/04/2025 | $28.08 | $28.01 (-0.25%) | $28.54 | $26.86 | 2.74 M | $5.80 B |
| 04/03/2025 | $29.69 | $29.32 (-1.25%) | $29.90 | $28.29 | 3.86 M | $6.07 B |
| 04/02/2025 | $29.75 | $31.29 (5.18%) | $31.38 | $29.71 | 1.72 M | $6.48 B |
| 04/01/2025 | $30.78 | $30.21 (-1.85%) | $30.78 | $29.65 | 2.20 M | $6.26 B |
| 03/31/2025 | $29.72 | $30.20 (1.62%) | $30.30 | $28.96 | 3.36 M | $6.26 B |
| 03/28/2025 | $31.39 | $30.50 (-2.84%) | $31.64 | $29.88 | 2.17 M | $6.32 B |
| 03/27/2025 | $31.54 | $31.73 (0.6%) | $32.16 | $31.42 | 1.11 M | $6.57 B |
| 03/26/2025 | $32.50 | $31.73 (-2.37%) | $32.85 | $31.55 | 1.69 M | $6.57 B |
| 03/25/2025 | $32.45 | $32.57 (0.37%) | $32.70 | $32.07 | 1.82 M | $6.75 B |
| 03/24/2025 | $31.38 | $32.47 (3.47%) | $32.65 | $31.17 | 2.13 M | $6.73 B |
| 03/21/2025 | $30.37 | $30.67 (0.99%) | $30.82 | $29.70 | 2.35 M | $6.35 B |
| 03/20/2025 | $30.91 | $30.96 (0.16%) | $31.29 | $30.66 | 2.00 M | $6.41 B |
| 03/19/2025 | $30.17 | $30.96 (2.62%) | $31.00 | $30.01 | 2.23 M | $6.41 B |
| 03/18/2025 | $30.20 | $30.17 (-0.1%) | $30.42 | $29.92 | 1.83 M | $6.25 B |
| 03/17/2025 | $28.82 | $30.33 (5.24%) | $30.66 | $28.75 | 2.93 M | $6.28 B |
| 03/14/2025 | $28.16 | $28.74 (2.06%) | $29.00 | $27.91 | 2.06 M | $5.95 B |
| 03/13/2025 | $28.72 | $27.88 (-2.92%) | $28.74 | $27.83 | 1.35 M | $5.78 B |
| 03/12/2025 | $28.88 | $28.51 (-1.28%) | $29.23 | $28.09 | 2.21 M | $5.91 B |
| 03/11/2025 | $27.72 | $28.33 (2.2%) | $28.60 | $27.59 | 1.77 M | $5.87 B |
| 03/10/2025 | $28.75 | $27.70 (-3.65%) | $29.05 | $27.26 | 2.84 M | $5.74 B |
| 03/07/2025 | $29.98 | $29.12 (-2.87%) | $30.24 | $28.34 | 2.82 M | $6.03 B |
| 03/06/2025 | $31.55 | $30.11 (-4.56%) | $31.55 | $29.89 | 2.93 M | $6.24 B |
| 03/05/2025 | $31.57 | $32.19 (1.96%) | $32.38 | $31.56 | 3.12 M | $6.67 B |
| 03/04/2025 | $31.15 | $31.61 (1.48%) | $32.30 | $30.95 | 8.61 M | $6.55 B |
| 03/03/2025 | $30.65 | $31.43 (2.54%) | $31.80 | $29.92 | 8.34 M | $6.51 B |
| 02/28/2025 | $30.20 | $30.46 (0.86%) | $30.86 | $29.81 | 10.04 M | $6.31 B |
| 02/27/2025 | $31.77 | $31.30 (-1.48%) | $32.17 | $31.00 | 2.10 M | $6.48 B |
| 02/26/2025 | $30.97 | $31.61 (2.07%) | $32.04 | $30.79 | 1.83 M | $6.55 B |
| 02/25/2025 | $30.80 | $30.87 (0.23%) | $31.37 | $30.47 | 3.05 M | $6.39 B |
| 02/24/2025 | $31.91 | $31.00 (-2.85%) | $32.10 | $30.88 | 2.10 M | $6.42 B |
| 02/21/2025 | $32.93 | $31.59 (-4.07%) | $32.97 | $31.41 | 1.59 M | $6.41 B |
| 02/20/2025 | $33.02 | $32.59 (-1.3%) | $33.64 | $32.09 | 2.49 M | $6.61 B |
| 02/19/2025 | $32.66 | $33.23 (1.75%) | $33.60 | $32.42 | 2.06 M | $6.74 B |
| 02/18/2025 | $32.30 | $32.66 (1.11%) | $32.99 | $31.92 | 1.52 M | $6.63 B |
| 02/14/2025 | $32.35 | $32.34 (-0.03%) | $32.59 | $32.17 | 1.11 M | $6.56 B |
| 02/13/2025 | $32.00 | $32.37 (1.16%) | $32.53 | $31.55 | 2.24 M | $6.57 B |
| 02/12/2025 | $30.89 | $31.80 (2.95%) | $31.81 | $30.81 | 1.57 M | $6.45 B |
| 02/11/2025 | $30.92 | $31.21 (0.94%) | $31.40 | $30.85 | 1.20 M | $6.33 B |
| 02/10/2025 | $31.64 | $31.17 (-1.49%) | $31.90 | $31.12 | 1.61 M | $6.33 B |
| 02/07/2025 | $30.82 | $31.48 (2.14%) | $31.61 | $30.75 | 1.81 M | $6.39 B |
| 02/06/2025 | $30.56 | $30.84 (0.92%) | $31.24 | $30.52 | 2.03 M | $6.26 B |
| 02/05/2025 | $30.47 | $30.50 (0.1%) | $30.97 | $30.26 | 1.49 M | $6.19 B |
| 02/04/2025 | $29.57 | $30.55 (3.31%) | $30.63 | $29.31 | 1.60 M | $6.20 B |
| 02/03/2025 | $28.87 | $29.71 (2.91%) | $29.88 | $28.53 | 1.64 M | $6.03 B |
| 01/31/2025 | $29.66 | $28.99 (-2.26%) | $29.92 | $28.97 | 1.40 M | $5.88 B |
| 01/30/2025 | $29.52 | $29.74 (0.75%) | $30.39 | $29.51 | 1.55 M | $6.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
