• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Life Time Group Holdings, Inc. Common Stock (NY:LTH)

    33.75 +0.14 (+0.42%)
    Streaming Delayed Price Updated: 10:48 AM EDT, May 13, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    May 12, 2026 32.48 34.08 32.09 33.61 5,151,343 +1.27(+3.93%)
    May 11, 2026 31.56 32.45 31.12 32.34 4,013,250 +0.41(+1.28%)
    May 08, 2026 30.92 32.16 30.56 31.93 8,677,689 -0.26(-0.81%)
    May 07, 2026 33.64 33.95 31.48 32.19 5,474,524 -1.40(-4.17%)
    May 06, 2026 29.95 33.77 29.94 33.59 6,688,924 +4.21(+14.33%)
    May 05, 2026 26.97 29.60 26.75 29.38 7,727,375 +3.10(+11.80%)
    May 04, 2026 26.55 26.93 26.07 26.28 4,016,111 -0.39(-1.46%)
    May 01, 2026 27.05 27.19 26.47 26.67 2,243,677 -0.14(-0.52%)
    Apr 30, 2026 26.24 27.12 26.24 26.81 1,810,277 +0.58(+2.21%)
    Apr 29, 2026 26.15 26.62 25.99 26.23 2,153,721 -0.06(-0.23%)
    Apr 28, 2026 26.39 26.66 26.01 26.29 2,285,203 +0.12(+0.46%)
    Apr 27, 2026 27.12 27.56 25.94 26.17 2,582,913 -1.09(-4.00%)
    Apr 24, 2026 27.18 27.70 26.97 27.26 1,646,629 +0.09(+0.33%)
    Apr 23, 2026 27.77 27.91 26.77 27.17 1,453,783 -0.65(-2.34%)
    Apr 22, 2026 27.71 28.08 27.51 27.82 1,572,606 +0.15(+0.54%)
    Apr 21, 2026 28.57 28.58 27.44 27.67 1,778,653 -0.91(-3.18%)
    Apr 20, 2026 28.43 28.81 28.34 28.58 973,636 +0.02(+0.07%)
    Apr 17, 2026 28.18 28.91 28.00 28.56 1,582,376 +0.86(+3.10%)
    Apr 16, 2026 27.79 28.06 27.51 27.70 1,357,666 -0.06(-0.22%)
    Apr 15, 2026 28.02 28.06 27.62 27.76 1,329,434 -0.22(-0.79%)
    Apr 14, 2026 27.73 28.03 27.31 27.98 3,599,459 +0.18(+0.65%)
    Apr 13, 2026 27.64 27.80 27.21 27.80 1,474,624 -0.15(-0.54%)
    Apr 10, 2026 27.94 27.99 27.45 27.95 1,188,159 -0.08(-0.29%)
    Apr 09, 2026 28.22 28.48 27.86 28.03 1,881,324 -0.49(-1.72%)
    Apr 08, 2026 29.19 29.50 28.34 28.52 2,369,666 +0.32(+1.13%)
    Apr 07, 2026 27.70 28.22 27.54 28.20 1,687,443 +0.38(+1.37%)
    Apr 06, 2026 27.18 27.82 26.88 27.82 2,278,352 +0.83(+3.08%)
    Apr 02, 2026 25.71 27.01 25.40 26.99 2,010,707 +0.88(+3.37%)
    Apr 01, 2026 27.01 27.16 25.88 26.11 2,800,456 -0.83(-3.08%)
    Mar 31, 2026 26.61 27.15 26.17 26.94 2,570,132 +0.86(+3.30%)
    Mar 30, 2026 26.02 26.32 25.73 26.08 1,959,599 +0.14(+0.54%)
    Mar 27, 2026 26.40 26.57 25.91 25.94 1,841,769 -0.64(-2.41%)
    Mar 26, 2026 26.27 26.95 26.18 26.58 1,695,852 +0.16(+0.61%)
    Mar 25, 2026 26.08 26.52 25.89 26.42 2,015,197 +0.61(+2.36%)
    Mar 24, 2026 26.06 26.20 25.59 25.81 3,843,814 -0.65(-2.46%)
    Mar 23, 2026 26.48 27.04 26.03 26.46 4,825,285 +0.60(+2.32%)
    Mar 20, 2026 25.88 26.22 25.49 25.86 25,368,008 -0.04(-0.15%)
    Mar 19, 2026 25.58 26.46 25.52 25.90 2,734,668 +0.14(+0.54%)
    Mar 18, 2026 25.86 26.15 25.58 25.76 2,166,948 -0.31(-1.19%)
    Mar 17, 2026 26.32 26.76 25.91 26.07 3,452,599 -0.05(-0.19%)
    Mar 16, 2026 26.49 26.86 25.76 26.12 2,954,469 -0.18(-0.68%)
    Mar 13, 2026 25.95 26.55 25.71 26.30 4,233,648 +0.56(+2.18%)
    Mar 12, 2026 26.74 26.92 25.56 25.74 3,427,007 -0.90(-3.38%)
    Mar 11, 2026 26.82 27.36 26.33 26.64 2,804,361 -0.15(-0.56%)
    Mar 10, 2026 27.59 27.84 26.67 26.79 3,667,529 -0.31(-1.14%)
    Mar 09, 2026 25.60 27.17 25.40 27.10 5,272,036 +1.73(+6.82%)
    Mar 06, 2026 25.72 25.90 25.20 25.37 2,236,101 -0.75(-2.87%)
    Mar 05, 2026 25.92 26.39 25.73 26.12 1,523,266 -0.14(-0.53%)
    Mar 04, 2026 26.15 26.71 26.02 26.26 2,023,754 +0.10(+0.38%)
    Mar 03, 2026 25.95 26.37 25.33 26.16 2,634,558 -0.28(-1.06%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.