Life Time Group Holdings, Inc. Common Stock (LTH)
31.61
+0.18 (0.57%)
Life Time Group Holdings Inc. is a leading wellness and lifestyle brand that operates a network of premium athletic resorts across the United States and Canada
The company focuses on holistic health and wellness, offering a range of fitness and recreational services, including state-of-the-art gym facilities, group classes, personal training, and spa services. In addition to physical fitness, Life Time promotes nutrition, mindfulness, and overall well-being through various programs and events. The company provides a community-oriented environment where members can engage in activities that enhance their physical, social, and mental health.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 31.15 | 32.30 | 30.95 | 31.61 | 8,607,659 | 31.61 |
| 3/03/2025 | 30.65 | 31.80 | 29.92 | 31.43 | 8,338,044 | 31.43 |
| 2/28/2025 | 30.20 | 30.86 | 29.81 | 30.46 | 10,042,763 | 30.46 |
| 2/27/2025 | 31.77 | 32.17 | 31.00 | 31.30 | 2,096,808 | 31.30 |
| 2/26/2025 | 30.97 | 32.04 | 30.79 | 31.61 | 1,829,089 | 31.61 |
| 2/25/2025 | 30.80 | 31.37 | 30.47 | 30.87 | 3,051,247 | 30.87 |
| 2/24/2025 | 31.91 | 32.10 | 30.88 | 31.00 | 2,096,792 | 31.00 |
| 2/21/2025 | 32.93 | 32.97 | 31.41 | 31.59 | 1,585,612 | 31.59 |
| 2/20/2025 | 33.02 | 33.64 | 32.09 | 32.59 | 2,488,206 | 32.59 |
| 2/19/2025 | 32.66 | 33.60 | 32.42 | 33.23 | 2,064,285 | 33.23 |
| 2/18/2025 | 32.30 | 32.99 | 31.92 | 32.66 | 1,522,064 | 32.66 |
| 2/14/2025 | 32.35 | 32.59 | 32.17 | 32.34 | 1,109,954 | 32.34 |
| 2/13/2025 | 32.00 | 32.53 | 31.55 | 32.37 | 2,241,702 | 32.37 |
| 2/12/2025 | 30.89 | 31.81 | 30.81 | 31.80 | 1,567,914 | 31.80 |
| 2/11/2025 | 30.92 | 31.39 | 30.85 | 31.21 | 1,199,596 | 31.21 |
| 2/10/2025 | 31.64 | 31.90 | 31.12 | 31.17 | 1,606,062 | 31.17 |
| 2/07/2025 | 30.82 | 31.61 | 30.75 | 31.48 | 1,806,464 | 31.48 |
| 2/06/2025 | 30.56 | 31.24 | 30.52 | 30.84 | 2,030,228 | 30.84 |
| 2/05/2025 | 30.47 | 30.97 | 30.26 | 30.50 | 1,489,245 | 30.50 |
| 2/04/2025 | 29.57 | 30.63 | 29.31 | 30.55 | 1,596,057 | 30.55 |
| 2/03/2025 | 28.87 | 29.88 | 28.53 | 29.71 | 1,637,600 | 29.71 |
| 1/31/2025 | 29.66 | 29.92 | 28.97 | 28.99 | 1,397,843 | 28.99 |
| 1/30/2025 | 29.52 | 30.39 | 29.50 | 29.74 | 1,551,890 | 29.74 |
| 1/29/2025 | 29.50 | 30.12 | 29.06 | 29.32 | 1,783,709 | 29.32 |
| 1/28/2025 | 28.88 | 30.00 | 28.78 | 29.56 | 2,339,700 | 29.56 |
| 1/27/2025 | 28.50 | 28.91 | 28.30 | 28.87 | 2,269,831 | 28.87 |
| 1/24/2025 | 28.70 | 28.81 | 28.23 | 28.65 | 1,905,734 | 28.65 |
| 1/23/2025 | 28.69 | 28.92 | 28.34 | 28.58 | 1,531,056 | 28.58 |
| 1/22/2025 | 28.71 | 28.86 | 28.21 | 28.45 | 1,913,698 | 28.45 |
| 1/21/2025 | 27.96 | 28.60 | 27.96 | 28.30 | 2,119,862 | 28.30 |
| 1/17/2025 | 27.00 | 27.74 | 26.46 | 27.67 | 2,736,073 | 27.67 |
| 1/16/2025 | 26.40 | 27.26 | 24.71 | 26.63 | 4,958,067 | 26.63 |
| 1/15/2025 | 25.33 | 25.34 | 24.76 | 25.07 | 1,066,631 | 25.07 |
| 1/14/2025 | 24.20 | 25.06 | 24.10 | 24.80 | 1,664,121 | 24.80 |
| 1/13/2025 | 23.51 | 24.07 | 23.31 | 24.05 | 2,283,633 | 24.05 |
| 1/10/2025 | 23.34 | 23.68 | 22.88 | 23.61 | 1,945,876 | 23.61 |
| 1/08/2025 | 23.08 | 23.61 | 22.71 | 23.58 | 1,699,504 | 23.58 |
| 1/07/2025 | 22.98 | 23.21 | 22.72 | 23.05 | 1,458,712 | 23.05 |
| 1/06/2025 | 22.87 | 23.31 | 22.75 | 22.91 | 1,348,681 | 22.91 |
| 1/03/2025 | 22.51 | 22.86 | 22.39 | 22.79 | 1,229,392 | 22.79 |
| 1/02/2025 | 22.15 | 22.45 | 22.04 | 22.39 | 1,468,957 | 22.39 |
| 12/31/2024 | 21.88 | 0.00 | 22.12 | 22.12 | 0 | 22.12 |
| 12/30/2024 | 21.71 | 22.05 | 21.49 | 21.88 | 1,066,851 | 21.88 |
| 12/27/2024 | 22.01 | 22.11 | 21.59 | 21.92 | 860,790 | 21.92 |
| 12/26/2024 | 22.17 | 22.45 | 22.10 | 22.20 | 863,203 | 22.20 |
| 12/24/2024 | 21.79 | 22.25 | 21.79 | 22.18 | 611,485 | 22.18 |
| 12/23/2024 | 22.11 | 22.19 | 21.73 | 21.96 | 998,111 | 21.96 |
| 12/20/2024 | 22.11 | 22.66 | 22.07 | 22.31 | 1,775,192 | 22.31 |
| 12/19/2024 | 22.36 | 22.71 | 22.17 | 22.30 | 1,171,704 | 22.30 |
| 12/18/2024 | 23.49 | 23.63 | 21.92 | 22.06 | 1,407,398 | 22.06 |
| 12/17/2024 | 23.15 | 23.59 | 22.96 | 23.40 | 1,353,495 | 23.40 |
| 12/16/2024 | 22.97 | 23.40 | 22.85 | 23.12 | 1,754,986 | 23.12 |
| 12/13/2024 | 23.10 | 23.38 | 22.67 | 22.75 | 1,267,536 | 22.75 |
| 12/12/2024 | 23.03 | 23.50 | 23.00 | 23.13 | 937,114 | 23.13 |
| 12/11/2024 | 23.72 | 23.80 | 23.22 | 23.26 | 995,924 | 23.26 |
| 12/10/2024 | 23.61 | 23.92 | 23.40 | 23.55 | 930,400 | 23.55 |
| 12/09/2024 | 24.20 | 24.45 | 23.46 | 23.51 | 1,074,702 | 23.51 |
| 12/06/2024 | 24.52 | 24.66 | 24.27 | 24.32 | 531,490 | 24.32 |
| 12/05/2024 | 24.69 | 24.81 | 24.32 | 24.40 | 915,671 | 24.40 |