Life Time Group Holdings, Inc. Common Stock (LTH)
28.99
-0.75 (-2.52%)
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 |
|---|---|---|---|---|---|---|
| 1/31/2025 | 29.66 | 29.92 | 28.97 | 28.99 | 1,397,627 | 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 |
| 12/04/2024 | 24.24 | 24.75 | 24.18 | 24.62 | 778,285 | 24.62 |
| 12/03/2024 | 23.95 | 24.23 | 23.77 | 24.12 | 1,303,556 | 24.12 |
| 12/02/2024 | 24.25 | 24.34 | 23.95 | 23.96 | 995,819 | 23.96 |
| 11/29/2024 | 24.15 | 24.49 | 24.04 | 24.27 | 531,712 | 24.27 |
| 11/27/2024 | 24.73 | 25.25 | 23.90 | 24.06 | 1,101,628 | 24.06 |
| 11/26/2024 | 24.67 | 24.72 | 24.19 | 24.62 | 999,667 | 24.62 |
| 11/25/2024 | 24.79 | 24.85 | 24.32 | 24.69 | 1,343,452 | 24.69 |
| 11/22/2024 | 24.79 | 24.80 | 24.42 | 24.55 | 1,204,403 | 24.55 |
| 11/21/2024 | 24.09 | 24.66 | 24.00 | 24.38 | 1,191,262 | 24.38 |
| 11/20/2024 | 24.45 | 24.57 | 23.58 | 24.15 | 1,127,558 | 24.15 |
| 11/19/2024 | 23.86 | 24.61 | 23.66 | 24.57 | 1,154,330 | 24.57 |
| 11/18/2024 | 23.66 | 24.14 | 23.66 | 24.02 | 795,315 | 24.02 |
| 11/15/2024 | 23.91 | 23.91 | 23.33 | 23.71 | 851,702 | 23.71 |
| 11/14/2024 | 24.19 | 24.33 | 23.67 | 23.82 | 790,882 | 23.82 |
| 11/13/2024 | 24.16 | 24.41 | 23.82 | 24.18 | 1,456,945 | 24.18 |
| 11/12/2024 | 24.10 | 24.46 | 23.81 | 24.18 | 2,284,302 | 24.18 |
| 11/11/2024 | 24.98 | 25.59 | 24.82 | 24.83 | 1,241,367 | 24.83 |
| 11/08/2024 | 24.73 | 25.23 | 24.65 | 24.98 | 1,003,214 | 24.98 |
| 11/07/2024 | 24.00 | 24.81 | 23.90 | 24.65 | 1,197,337 | 24.65 |
| 11/06/2024 | 23.62 | 24.14 | 23.50 | 23.90 | 1,131,478 | 23.90 |
| 11/05/2024 | 22.60 | 23.02 | 22.50 | 23.01 | 654,965 | 23.01 |
| 11/04/2024 | 22.47 | 23.05 | 22.35 | 22.58 | 997,473 | 22.58 |
| 11/01/2024 | 22.30 | 22.76 | 22.30 | 22.54 | 876,326 | 22.54 |