MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
LTH — Life Time Group Holdings, Inc.
NYSELife Time Group Holdings, Inc.
$40.38
+0.32(+0.80%)
- O
- 40.22
- H
- 40.82
- L
- 40.00
- V
- 1.67M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$40.38
Period Return+31.32%
Period High$47.24
Period Low$24.14
Avg Daily Volume2.68M
Total Trading Days365
LTH — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $40.22 | $40.82 | $40.00 | $40.38 | +$0.32 | +0.80% | 1,668,724 | $40.39 | $40.00 $40.82 |
| Oct 5, 2026 | $40.87 | $41.06 | $39.93 | $40.06 | $-0.93 | -2.27% | 2,417,372 | $40.29 | $39.93 $41.06 |
| Oct 2, 2026 | $40.85 | $41.61 | $40.60 | $40.99 | +$0.63 | +1.56% | 4,088,251 | $41.10 | $40.60 $41.61 |
| Oct 1, 2026 | $39.68 | $40.78 | $39.42 | $40.36 | +$0.48 | +1.20% | 3,337,021 | $40.42 | $39.42 $40.78 |
| Sep 30, 2026 | $40.12 | $40.56 | $39.80 | $39.88 | $-0.20 | -0.50% | 2,489,815 | $40.01 | $39.80 $40.56 |
| Sep 29, 2026 | $39.86 | $40.32 | $39.33 | $40.08 | +$0.49 | +1.24% | 2,530,822 | $39.94 | $39.33 $40.32 |
| Sep 28, 2026 | $40.16 | $40.32 | $39.21 | $39.59 | $-0.38 | -0.95% | 2,594,447 | $39.60 | $39.21 $40.32 |
| Sep 25, 2026 | $39.97 | $40.71 | $39.65 | $39.97 | +$0.11 | +0.28% | 1,986,087 | $40.11 | $39.65 $40.71 |
| Sep 24, 2026 | $39.81 | $41.00 | $39.16 | $39.86 | +$0.19 | +0.48% | 3,345,147 | $39.85 | $39.16 $41.00 |
| Sep 23, 2026 | $38.00 | $39.69 | $36.52 | $39.67 | +$1.48 | +3.88% | 5,755,445 | $38.51 | $36.52 $39.69 |
| Sep 22, 2026 | $40.78 | $40.78 | $37.32 | $38.19 | $-1.72 | -4.31% | 6,635,042 | $38.05 | $37.32 $40.78 |
| Sep 21, 2026 | $40.63 | $41.16 | $39.79 | $39.91 | $-0.84 | -2.06% | 2,467,577 | $40.18 | $39.79 $41.16 |
| Sep 18, 2026 | $40.95 | $41.55 | $40.62 | $40.75 | $-0.12 | -0.29% | 13,173,776 | $40.80 | $40.62 $41.55 |
| Sep 17, 2026 | $41.27 | $41.86 | $40.84 | $40.87 | +$0.14 | +0.34% | 2,497,129 | $41.17 | $40.84 $41.86 |
| Sep 16, 2026 | $41.63 | $42.00 | $40.33 | $40.73 | $-0.74 | -1.78% | 2,523,312 | $41.05 | $40.33 $42.00 |
| Sep 15, 2026 | $41.34 | $41.55 | $40.74 | $41.47 | $-0.06 | -0.14% | 2,629,969 | $41.22 | $40.74 $41.55 |
| Sep 14, 2026 | $41.38 | $42.38 | $40.90 | $41.53 | +$0.03 | +0.07% | 2,157,815 | $41.82 | $40.90 $42.38 |
| Sep 11, 2026 | $41.48 | $43.21 | $41.48 | $41.50 | +$0.02 | +0.05% | 2,358,739 | $42.12 | $41.48 $43.21 |
| Sep 10, 2026 | $41.12 | $41.74 | $40.85 | $41.48 | $-0.27 | -0.65% | 2,276,160 | $41.44 | $40.85 $41.74 |
| Sep 9, 2026 | $42.08 | $42.40 | $41.60 | $41.75 | $-0.72 | -1.70% | 2,224,913 | $41.88 | $41.60 $42.40 |
| Sep 8, 2026 | $43.33 | $43.95 | $42.31 | $42.47 | $-0.76 | -1.76% | 2,666,063 | $42.68 | $42.31 $43.95 |
| Sep 4, 2026 | $42.95 | $43.31 | $42.87 | $43.23 | +$0.14 | +0.32% | 1,688,880 | $43.12 | $42.87 $43.31 |
| Sep 3, 2026 | $43.72 | $44.00 | $42.73 | $43.09 | $-0.40 | -0.92% | 2,562,530 | $43.02 | $42.73 $44.00 |
| Sep 2, 2026 | $42.22 | $43.88 | $42.04 | $43.49 | +$1.66 | +3.97% | 2,289,899 | $43.47 | $42.04 $43.88 |
| Sep 1, 2026 | $41.85 | $42.25 | $41.49 | $41.83 | $-0.19 | -0.45% | 2,671,875 | $41.80 | $41.49 $42.25 |
| Aug 31, 2026 | $43.15 | $43.32 | $41.91 | $42.02 | $-1.49 | -3.42% | 3,537,626 | $42.36 | $41.91 $43.32 |
| Aug 28, 2026 | $44.30 | $44.76 | $43.48 | $43.51 | $-0.84 | -1.89% | 2,810,336 | $43.86 | $43.48 $44.76 |
| Aug 27, 2026 | $44.13 | $45.13 | $44.13 | $44.35 | $-0.45 | -1.00% | 3,043,443 | $44.56 | $44.13 $45.13 |
| Aug 26, 2026 | $45.01 | $45.21 | $44.66 | $44.80 | +$0.25 | +0.56% | 2,065,055 | $44.88 | $44.66 $45.21 |
| Aug 25, 2026 | $46.23 | $46.24 | $44.29 | $44.55 | $-1.18 | -2.58% | 2,708,724 | $44.86 | $44.29 $46.24 |