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

Historical Prices For Life Time Group Holdings, Inc. Common Stock (LTH)

Date Range:

2025-05-20 - 2025-08-20

Date	Open	High	Low	Close	Volume	Adjusted Close
8/19/2025	28.17	28.46	28.11	28.45	1,846,133	28.45
8/18/2025	28.38	28.52	27.99	28.23	2,341,877	28.23
8/15/2025	27.60	28.40	27.35	28.38	2,229,418	28.38
8/14/2025	27.65	27.65	27.31	27.41	1,851,854	27.41
8/13/2025	27.56	28.02	27.32	27.98	2,658,241	27.98
8/12/2025	27.93	28.05	27.30	27.60	2,265,343	27.60
8/11/2025	26.84	28.02	26.84	27.84	2,990,477	27.84
8/08/2025	27.37	27.43	26.70	26.98	2,513,796	26.98
8/07/2025	26.92	27.41	26.80	27.37	3,127,199	27.37
8/06/2025	25.96	27.05	24.89	26.99	4,255,590	26.99
8/05/2025	28.51	29.36	25.78	25.83	6,390,579	25.83
8/04/2025	28.25	28.68	27.76	28.59	4,103,984	28.59
8/01/2025	28.24	28.44	27.68	27.85	2,349,442	27.85
7/31/2025	29.35	29.50	28.59	28.72	2,431,071	28.72
7/30/2025	29.00	29.37	28.73	29.25	2,913,323	29.25
7/29/2025	29.16	29.16	28.66	28.66	1,828,682	28.66
7/28/2025	29.29	29.35	28.94	29.04	1,638,385	29.04
7/25/2025	29.23	29.45	29.00	29.22	1,720,884	29.22
7/24/2025	29.07	29.41	28.85	29.09	2,186,007	29.09
7/23/2025	28.93	29.39	28.67	29.20	3,299,388	29.20
7/22/2025	28.91	29.10	28.38	28.95	2,720,074	28.95
7/21/2025	30.28	30.49	28.90	28.94	2,635,724	28.94
7/18/2025	30.47	30.67	30.02	30.36	2,662,160	30.36
7/17/2025	30.37	30.68	30.07	30.39	2,491,914	30.39
7/16/2025	30.09	30.69	30.03	30.45	2,720,034	30.45
7/15/2025	30.03	30.80	29.84	29.96	4,221,101	29.96
7/14/2025	29.70	30.20	29.59	30.12	2,301,220	30.12
7/11/2025	29.16	29.73	29.03	29.70	2,037,730	29.70
7/10/2025	29.48	29.66	28.81	29.40	2,238,890	29.40
7/09/2025	29.64	29.75	29.16	29.39	1,833,008	29.39
7/08/2025	29.04	29.41	28.66	29.37	2,787,132	29.37
7/07/2025	29.14	29.36	28.69	29.20	2,206,192	29.20
7/03/2025	29.66	29.85	28.96	29.23	1,390,574	29.23
7/02/2025	29.34	29.56	28.87	29.31	2,722,775	29.31
7/01/2025	30.06	30.28	29.39	29.44	2,393,484	29.44
6/30/2025	30.07	30.47	29.80	30.33	2,325,623	30.33
6/27/2025	29.55	30.51	29.35	30.05	10,601,263	30.05
6/26/2025	29.47	30.04	29.28	29.77	3,539,670	29.77
6/25/2025	30.02	30.02	28.98	29.15	3,048,340	29.15
6/24/2025	29.79	30.41	29.60	29.70	3,722,945	29.70
6/23/2025	28.12	29.64	27.80	29.56	4,910,771	29.56
6/20/2025	27.92	28.39	27.78	28.37	5,287,972	28.37
6/18/2025	26.87	27.91	26.75	27.61	4,264,026	27.61
6/17/2025	26.95	26.96	25.61	26.63	5,329,877	26.63
6/16/2025	27.29	27.51	26.90	27.17	2,531,765	27.17
6/13/2025	27.91	28.05	27.06	27.14	2,903,196	27.14
6/12/2025	27.40	28.17	27.38	28.15	2,759,498	28.15
6/11/2025	27.71	27.86	27.29	27.49	3,173,600	27.49
6/10/2025	28.51	28.69	27.51	27.78	3,383,007	27.78
6/09/2025	28.94	29.02	27.94	28.04	7,177,149	28.04
6/06/2025	29.00	29.13	28.36	29.00	5,807,554	29.00
6/05/2025	29.00	29.47	28.51	28.71	8,458,879	28.71
6/04/2025	29.12	30.03	29.04	29.87	1,347,705	29.87
6/03/2025	29.59	30.39	29.15	29.17	2,780,854	29.17
6/02/2025	28.48	29.80	28.33	29.65	2,098,066	29.65
5/30/2025	28.84	28.98	28.29	28.60	1,522,533	28.60
5/29/2025	29.00	29.00	28.33	28.77	2,174,020	28.77
5/28/2025	29.00	29.09	28.22	28.61	1,963,225	28.61
5/27/2025	29.46	29.59	28.64	28.80	1,374,852	28.80
5/23/2025	28.53	29.14	28.45	28.94	980,343	28.94
5/22/2025	28.78	29.36	28.60	28.80	1,441,703	28.80
5/21/2025	29.04	29.39	28.50	28.55	1,391,601	28.55
5/20/2025	29.12	29.45	29.06	29.30	1,385,961	29.30