5 DAY PERFORMANCE
+0.24%
1 MONTH PERFORMANCE
+9.10%
3 MONTH PERFORMANCE
+16.19%
6 MONTH PERFORMANCE
+3.78%
YEAR-TO-DATE PERFORMANCE
+9.59%
1 YEAR PERFORMANCE
-10.62%
Life Time Group Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $28.87 | $29.11 (0.83%) | $29.32 | $28.63 | 269.41 K | |
| 02/19/2026 | $29.15 | $28.85 (-1.03%) | $29.15 | $28.65 | 1.76 M | $6.35 B |
| 02/18/2026 | $29.01 | $29.19 (0.62%) | $29.58 | $28.74 | 2.91 M | $6.42 B |
| 02/17/2026 | $29.24 | $29.06 (-0.62%) | $29.38 | $28.63 | 1.62 M | $6.40 B |
| 02/13/2026 | $29.25 | $29.06 (-0.65%) | $29.55 | $28.94 | 1.46 M | $6.40 B |
| 02/12/2026 | $29.80 | $29.30 (-1.68%) | $30.02 | $28.57 | 1.62 M | $6.45 B |
| 02/11/2026 | $29.93 | $29.70 (-0.77%) | $30.17 | $29.23 | 1.42 M | $6.54 B |
| 02/10/2026 | $29.83 | $29.86 (0.1%) | $30.23 | $29.61 | 1.36 M | $6.57 B |
| 02/09/2026 | $29.75 | $29.66 (-0.3%) | $29.87 | $29.24 | 1.45 M | $6.53 B |
| 02/06/2026 | $28.97 | $29.82 (2.93%) | $29.99 | $28.96 | 2.13 M | $6.56 B |
| 02/05/2026 | $29.62 | $28.76 (-2.9%) | $29.72 | $28.66 | 2.60 M | $6.33 B |
| 02/04/2026 | $29.88 | $29.65 (-0.77%) | $30.12 | $29.31 | 3.07 M | $6.52 B |
| 02/03/2026 | $30.31 | $29.54 (-2.54%) | $30.62 | $29.07 | 2.59 M | $6.50 B |
| 02/02/2026 | $29.21 | $30.32 (3.8%) | $30.47 | $28.89 | 3.24 M | $6.67 B |
| 01/30/2026 | $29.11 | $29.17 (0.21%) | $29.35 | $28.15 | 3.02 M | $6.42 B |
| 01/29/2026 | $29.05 | $29.34 (1%) | $29.34 | $28.63 | 1.80 M | $6.46 B |
| 01/28/2026 | $29.33 | $28.96 (-1.26%) | $29.61 | $28.73 | 1.76 M | $6.37 B |
| 01/27/2026 | $29.24 | $29.29 (0.17%) | $29.40 | $29.02 | 2.48 M | $6.45 B |
| 01/26/2026 | $29.67 | $29.55 (-0.4%) | $29.98 | $29.45 | 2.64 M | $6.50 B |
| 01/23/2026 | $29.06 | $29.70 (2.2%) | $29.75 | $28.76 | 4.13 M | $6.54 B |
| 01/22/2026 | $28.89 | $28.84 (-0.17%) | $29.30 | $27.75 | 4.68 M | $6.35 B |
| 01/21/2026 | $26.97 | $27.91 (3.49%) | $27.97 | $26.88 | 2.23 M | $6.14 B |
| 01/20/2026 | $26.68 | $26.70 (0.07%) | $27.03 | $26.49 | 1.28 M | $5.88 B |
| 01/16/2026 | $26.47 | $27.14 (2.53%) | $27.23 | $26.31 | 1.63 M | $5.97 B |
| 01/15/2026 | $26.83 | $26.69 (-0.52%) | $27.08 | $26.56 | 2.13 M | $5.87 B |
| 01/14/2026 | $27.35 | $26.69 (-2.41%) | $27.58 | $26.51 | 1.63 M | $5.87 B |
| 01/13/2026 | $27.33 | $27.41 (0.29%) | $28.13 | $27.30 | 2.09 M | $6.03 B |
| 01/12/2026 | $28.37 | $27.39 (-3.45%) | $28.37 | $27.07 | 2.59 M | $6.03 B |
| 01/09/2026 | $28.16 | $28.45 (1.03%) | $28.55 | $27.73 | 2.22 M | $6.26 B |
| 01/08/2026 | $27.32 | $28.25 (3.4%) | $28.41 | $27.21 | 2.18 M | $6.22 B |
| 01/07/2026 | $27.84 | $27.44 (-1.44%) | $27.99 | $27.21 | 1.90 M | $6.04 B |
| 01/06/2026 | $27.45 | $27.71 (0.95%) | $28.31 | $27.45 | 2.18 M | $6.10 B |
| 01/05/2026 | $26.40 | $27.73 (5.04%) | $27.95 | $26.40 | 3.30 M | $6.10 B |
| 01/02/2026 | $26.40 | $26.69 (1.1%) | $26.82 | $26.40 | 1.37 M | $5.87 B |
| 12/31/2025 | $26.76 | $26.58 (-0.67%) | $27.15 | $26.53 | 1.41 M | $5.85 B |
| 12/30/2025 | $26.90 | $26.86 (-0.15%) | $27.16 | $26.83 | 1.36 M | $5.91 B |
| 12/29/2025 | $26.78 | $27.00 (0.82%) | $27.01 | $26.61 | 1.29 M | $5.94 B |
| 12/26/2025 | $26.73 | $26.76 (0.11%) | $26.96 | $26.58 | 956.14 K | $5.89 B |
| 12/24/2025 | $26.76 | $26.70 (-0.22%) | $27.08 | $26.55 | 761.70 K | $5.88 B |
| 12/23/2025 | $26.93 | $26.92 (-0.04%) | $27.05 | $26.55 | 1.71 M | $5.92 B |
| 12/22/2025 | $26.33 | $26.92 (2.24%) | $27.21 | $26.30 | 1.68 M | $5.92 B |
| 12/19/2025 | $26.38 | $26.44 (0.23%) | $26.67 | $26.23 | 3.41 M | $5.82 B |
| 12/18/2025 | $26.30 | $26.42 (0.46%) | $26.73 | $26.21 | 1.36 M | $5.81 B |
| 12/17/2025 | $25.68 | $25.98 (1.17%) | $26.33 | $25.60 | 1.52 M | $5.72 B |
| 12/16/2025 | $25.85 | $25.94 (0.35%) | $26.54 | $25.83 | 2.38 M | $5.71 B |
| 12/15/2025 | $26.13 | $25.80 (-1.26%) | $26.29 | $25.69 | 1.88 M | $5.68 B |
| 12/12/2025 | $26.01 | $25.78 (-0.88%) | $26.15 | $25.74 | 1.71 M | $5.67 B |
| 12/11/2025 | $25.85 | $25.90 (0.19%) | $26.32 | $25.70 | 1.47 M | $5.70 B |
| 12/10/2025 | $25.50 | $25.68 (0.71%) | $25.95 | $25.49 | 2.25 M | $5.65 B |
| 12/09/2025 | $25.51 | $25.50 (-0.04%) | $25.88 | $25.41 | 1.86 M | $5.61 B |
| 12/08/2025 | $26.67 | $25.58 (-4.09%) | $26.71 | $25.55 | 2.27 M | $5.63 B |
| 12/05/2025 | $26.57 | $26.71 (0.53%) | $27.11 | $26.44 | 1.77 M | $5.88 B |
| 12/04/2025 | $26.84 | $26.57 (-1.01%) | $26.96 | $26.46 | 1.70 M | $5.85 B |
| 12/03/2025 | $26.91 | $26.75 (-0.59%) | $27.26 | $26.72 | 1.76 M | $5.89 B |
| 12/02/2025 | $27.42 | $26.89 (-1.93%) | $27.68 | $26.88 | 2.26 M | $5.92 B |
| 12/01/2025 | $27.72 | $27.27 (-1.62%) | $27.83 | $27.26 | 2.62 M | $6.00 B |
| 11/28/2025 | $27.89 | $27.92 (0.11%) | $28.18 | $27.81 | 861.04 K | $6.14 B |
| 11/26/2025 | $27.59 | $27.90 (1.12%) | $28.14 | $27.56 | 2.00 M | $6.14 B |
| 11/25/2025 | $26.19 | $27.54 (5.15%) | $27.68 | $26.09 | 2.85 M | $6.06 B |
| 11/24/2025 | $25.79 | $26.12 (1.28%) | $26.20 | $25.65 | 2.51 M | $5.75 B |
| 11/21/2025 | $25.28 | $25.80 (2.06%) | $25.93 | $25.12 | 2.57 M | $5.68 B |
| 11/20/2025 | $25.00 | $25.07 (0.28%) | $25.44 | $24.90 | 1.90 M | $5.52 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.
