Life Time Group Stock Price History
NYSE: LTHConsumer DiscretionaryHotels/ResortsUSD
40.62+0.34 (+0.84%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LTH price history at a glance
The price history for Life Time Group (LTH) on this page begins on October 4, 2021, when the stock closed at $17.20; it most recently closed at $40.62 on October 5, 2026. The highest price in this record is $47.24, reached on July 27, 2026; the latest close is 14.0% below that peak. Across the 4 complete calendar years in the table, LTH finished higher in 3 and lower in 1. Its best year was 2024 (+51.1%) and its worst was 2022 (-30.5%).
Over roughly 5 years the share price changed +136.2%, a 18.7% compound annual price return (excluding dividends). In the last 12 months alone, LTH has gained 57.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $47.24
- Date of high
- Jul 27, 2026
- Low since 2021
- $8.75
- Date of low
- Oct 31, 2022
- 52-week high
- $47.24
- 52-week low
- $24.14
- IPO year
- 2021
- Last close
- $40.62
LTH returns
1 week
-0.90%
1 month
-2.71%
3 months
-3.03%
6 months
+45.33%
Year to date
+52.82%
1 year
+57.50%
3 years
+180.14%
5 years
+139.50%
LTH price return, excluding dividends.
LTH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 40.62 | +52.19% |
| 2025 | 26.69 | +17.11% |
| 2024 | 22.79 | +51.13% |
| 2023 | 15.08 | +26.09% |
| 2022 | 11.96 | -30.51% |
| 2021* | 17.21 | +0.06% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
LTH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 40.11 | 40.67 | 39.38 | 40.62 | +0.84% | |
| 40.38 | 40.84 | 39.78 | 40.28 | -0.54% | |
| 40.44 | 40.82 | 40.09 | 40.50 | +0.30% | |
| 40.22 | 40.82 | 40.00 | 40.38 | +0.80% | |
| 40.87 | 41.06 | 39.93 | 40.06 | -2.27% | |
| 40.85 | 41.61 | 40.60 | 40.99 | +1.56% | |
| 39.68 | 40.78 | 39.42 | 40.36 | +1.20% | |
| 40.12 | 40.56 | 39.80 | 39.88 | -0.50% | |
| 39.86 | 40.32 | 39.33 | 40.08 | +1.24% | |
| 40.16 | 40.32 | 39.21 | 39.59 | -0.95% | |
| 39.97 | 40.71 | 39.65 | 39.97 | +0.28% | |
| 39.81 | 41.00 | 39.16 | 39.86 | +0.48% | |
| 38.00 | 39.69 | 36.52 | 39.67 | +3.88% | |
| 40.78 | 40.78 | 37.32 | 38.19 | -4.31% | |
| 40.63 | 41.16 | 39.79 | 39.91 | -2.06% | |
| 40.95 | 41.55 | 40.62 | 40.75 | -0.29% | |
| 41.27 | 41.86 | 40.84 | 40.87 | +0.34% | |
| 41.63 | 42.00 | 40.33 | 40.73 | -1.78% | |
| 41.34 | 41.55 | 40.74 | 41.47 | -0.14% | |
| 41.38 | 42.38 | 40.90 | 41.53 | +0.07% | |
| 41.48 | 43.21 | 41.48 | 41.50 | +0.05% | |
| 41.12 | 41.74 | 40.85 | 41.48 | -0.65% | |
| 42.08 | 42.40 | 41.60 | 41.75 | -1.70% | |
| 43.33 | 43.95 | 42.31 | 42.47 | -1.76% | |
| 42.95 | 43.31 | 42.87 | 43.23 | +0.32% | |
| 43.72 | 44.00 | 42.73 | 43.09 | -0.92% | |
| 42.22 | 43.88 | 42.04 | 43.49 | +3.97% | |
| 41.85 | 42.25 | 41.49 | 41.83 | -0.45% | |
| 43.15 | 43.32 | 41.91 | 42.02 | -3.42% | |
| 44.30 | 44.76 | 43.48 | 43.51 | -1.89% | |
| 44.13 | 45.13 | 44.13 | 44.35 | -1.00% | |
| 45.01 | 45.21 | 44.66 | 44.80 | +0.56% | |
| 46.23 | 46.24 | 44.29 | 44.55 | -2.58% | |
| 45.37 | 46.18 | 45.37 | 45.73 | +1.37% | |
| 45.02 | 45.29 | 44.65 | 45.11 | +0.87% | |
| 44.75 | 44.89 | 44.44 | 44.72 | +0.16% | |
| 46.26 | 46.31 | 44.59 | 44.65 | -1.65% | |
| 46.00 | 46.00 | 45.20 | 45.40 | +0.13% | |
| 45.70 | 45.70 | 44.80 | 45.34 | +0.18% | |
| 44.22 | 45.28 | 44.10 | 45.26 | +2.14% | |
| 44.48 | 44.74 | 43.83 | 44.31 | +1.12% | |
| 44.35 | 44.69 | 43.71 | 43.82 | +0.02% | |
| 42.53 | 44.03 | 42.52 | 43.81 | +3.18% | |
| 42.96 | 43.42 | 42.45 | 42.46 | -3.08% | |
| 43.45 | 44.15 | 42.77 | 43.81 | +0.76% | |
| 45.17 | 45.93 | 43.39 | 43.48 | -4.04% | |
| 45.20 | 45.45 | 44.05 | 45.31 | +1.30% | |
| 44.73 | 45.25 | 43.31 | 44.73 | +1.27% | |
| 46.00 | 46.80 | 44.09 | 44.17 | -2.06% | |
| 45.43 | 46.23 | 44.68 | 45.10 | +2.04% | |
| 45.32 | 47.24 | 44.09 | 44.20 | -3.28% | |
| 45.55 | 46.95 | 45.44 | 45.70 | +0.15% | |
| 44.00 | 45.68 | 44.00 | 45.63 | +4.27% | |
| 43.19 | 43.85 | 42.78 | 43.76 | +3.38% | |
| 42.46 | 42.67 | 42.09 | 42.33 | +0.95% | |
| 41.43 | 42.28 | 41.28 | 41.93 | -0.31% | |
| 42.02 | 42.65 | 41.55 | 42.06 | -0.52% | |
| 42.81 | 43.39 | 41.61 | 42.28 | -0.54% | |
| 42.66 | 43.96 | 42.17 | 42.51 | +0.85% | |
| 42.53 | 43.40 | 42.03 | 42.15 | -1.61% | |
| 42.36 | 43.02 | 42.04 | 42.84 | +2.00% | |
| 41.48 | 42.42 | 41.10 | 42.00 | +1.03% | |
| 41.80 | 42.51 | 41.27 | 41.57 | +0.24% | |
| 41.83 | 41.95 | 40.84 | 41.47 | -1.00% | |
| 41.77 | 42.30 | 41.20 | 41.89 | +0.53% | |
| 41.36 | 42.02 | 41.03 | 41.67 | +0.41% | |
| 41.80 | 41.91 | 41.05 | 41.50 | -1.07% | |
| 41.21 | 41.96 | 40.96 | 41.95 | +1.99% | |
| 41.10 | 41.51 | 40.77 | 41.13 | +0.78% | |
| 40.42 | 40.88 | 39.96 | 40.81 | +1.92% | |
| 40.75 | 40.99 | 39.52 | 40.04 | -1.96% | |
| 40.83 | 41.63 | 40.65 | 40.84 | -1.11% | |
| 40.69 | 41.32 | 39.97 | 41.30 | +0.71% | |
| 39.74 | 41.79 | 39.68 | 41.01 | +2.89% | |
| 39.88 | 40.64 | 39.60 | 39.86 | +2.55% | |
| 38.00 | 39.62 | 37.83 | 38.87 | +2.75% | |
| 36.77 | 37.85 | 36.26 | 37.83 | +1.34% | |
| 36.55 | 37.66 | 36.46 | 37.33 | +1.11% | |
| 34.93 | 37.14 | 34.88 | 36.92 | +6.74% | |
| 35.15 | 35.35 | 34.52 | 34.59 | -0.80% | |
| 34.50 | 35.33 | 34.30 | 34.87 | +1.81% | |
| 34.81 | 35.23 | 34.12 | 34.25 | -0.17% | |
| 35.00 | 35.03 | 34.17 | 34.31 | -1.61% | |
| 33.36 | 34.89 | 33.21 | 34.87 | +4.40% | |
| 32.94 | 33.92 | 32.64 | 33.40 | +2.39% | |
| 33.47 | 33.95 | 32.40 | 32.62 | -1.60% | |
| 32.53 | 33.87 | 32.39 | 33.15 | +2.35% | |
| 32.69 | 32.87 | 32.01 | 32.39 | -0.49% | |
| 32.00 | 32.78 | 31.86 | 32.55 | +2.46% | |
| 32.02 | 32.03 | 31.03 | 31.77 | -1.18% | |
| 31.93 | 32.66 | 31.74 | 32.15 | +2.58% | |
| 32.62 | 32.82 | 31.24 | 31.34 | -5.26% | |
| 33.39 | 33.73 | 33.01 | 33.08 | -1.02% | |
| 32.88 | 33.87 | 32.84 | 33.42 | +1.00% | |
| 33.34 | 33.76 | 32.92 | 33.09 | -0.39% | |
| 32.29 | 33.39 | 32.19 | 33.22 | +3.59% | |
| 31.50 | 32.20 | 31.14 | 32.07 | -2.67% | |
| 32.75 | 33.17 | 32.23 | 32.95 | -0.33% | |
| 32.87 | 33.20 | 32.37 | 33.06 | +0.85% | |
| 33.20 | 33.42 | 32.35 | 32.78 | -1.35% | |
| 33.63 | 34.47 | 33.13 | 33.23 | -1.51% | |
| 33.58 | 34.56 | 33.51 | 33.74 | -0.06% | |
| 34.79 | 35.33 | 33.60 | 33.76 | -0.09% | |
| 33.50 | 34.05 | 33.36 | 33.79 | +0.54% | |
| 32.48 | 34.08 | 32.09 | 33.61 | +3.93% | |
| 31.56 | 32.45 | 31.12 | 32.34 | +1.28% | |
| 30.92 | 32.16 | 30.56 | 31.93 | -0.81% | |
| 33.64 | 33.95 | 31.48 | 32.19 | -4.17% | |
| 29.95 | 33.77 | 29.94 | 33.59 | +14.33% | |
| 26.97 | 29.60 | 26.75 | 29.38 | +11.80% | |
| 26.55 | 26.94 | 26.07 | 26.28 | -1.46% | |
| 27.05 | 27.19 | 26.47 | 26.67 | -0.52% | |
| 26.24 | 27.12 | 26.24 | 26.81 | +2.21% | |
| 26.15 | 26.62 | 25.99 | 26.23 | -0.23% | |
| 26.39 | 26.66 | 26.01 | 26.29 | +0.46% | |
| 27.12 | 27.56 | 25.94 | 26.17 | -4.00% | |
| 27.18 | 27.70 | 26.97 | 27.26 | +0.33% | |
| 27.77 | 27.92 | 26.77 | 27.17 | -2.34% | |
| 27.71 | 28.08 | 27.51 | 27.82 | +0.54% | |
| 28.57 | 28.58 | 27.44 | 27.67 | -3.18% | |
| 28.43 | 28.81 | 28.34 | 28.58 | +0.07% | |
| 28.18 | 28.91 | 28.01 | 28.56 | +3.10% | |
| 27.79 | 28.06 | 27.51 | 27.70 | -0.22% | |
| 28.02 | 28.06 | 27.62 | 27.76 | -0.79% | |
| 27.73 | 28.03 | 27.31 | 27.98 | +0.65% | |
| 27.64 | 27.80 | 27.21 | 27.80 | -0.54% | |
| 27.94 | 27.99 | 27.46 | 27.95 | -0.29% | |
| 28.22 | 28.48 | 27.86 | 28.03 | -1.72% | |
| 29.19 | 29.50 | 28.34 | 28.52 | +1.13% | |
| 27.70 | 28.22 | 27.54 | 28.20 | +1.37% | |
| 27.18 | 27.82 | 26.88 | 27.82 | +3.08% | |
| 25.71 | 27.01 | 25.40 | 26.99 | +3.37% | |
| 27.01 | 27.16 | 25.88 | 26.11 | -3.08% | |
| 26.61 | 27.15 | 26.17 | 26.94 | +3.30% | |
| 26.02 | 26.33 | 25.74 | 26.08 | +0.54% | |
| 26.40 | 26.57 | 25.92 | 25.94 | -2.41% | |
| 26.27 | 26.95 | 26.18 | 26.58 | +0.61% | |
| 26.08 | 26.52 | 25.90 | 26.42 | +2.36% | |
| 26.06 | 26.20 | 25.59 | 25.81 | -2.46% | |
| 26.48 | 27.04 | 26.03 | 26.46 | +2.32% | |
| 25.88 | 26.22 | 25.49 | 25.86 | -0.15% | |
| 25.58 | 26.46 | 25.52 | 25.90 | +0.54% | |
| 25.86 | 26.15 | 25.58 | 25.76 | -1.19% | |
| 26.32 | 26.76 | 25.91 | 26.07 | -0.19% | |
| 26.49 | 26.86 | 25.76 | 26.12 | -0.68% | |
| 25.95 | 26.55 | 25.71 | 26.30 | +2.18% | |
| 26.74 | 26.92 | 25.56 | 25.74 | -3.38% | |
| 26.82 | 27.36 | 26.33 | 26.64 | -0.56% | |
| 27.59 | 27.84 | 26.67 | 26.79 | -1.14% | |
| 25.60 | 27.17 | 25.40 | 27.10 | +6.82% | |
| 25.72 | 25.90 | 25.20 | 25.37 | -2.87% | |
| 25.92 | 26.39 | 25.73 | 26.12 | -0.53% | |
| 26.15 | 26.71 | 26.02 | 26.26 | +0.38% | |
| 25.95 | 26.37 | 25.33 | 26.16 | -1.06% | |
| 26.21 | 26.66 | 26.11 | 26.44 | -2.07% | |
| 26.99 | 27.33 | 26.61 | 27.00 | -2.42% | |
| 27.06 | 27.78 | 26.68 | 27.67 | +4.53% | |
| 27.97 | 27.97 | 25.34 | 26.47 | -4.96% | |
| 27.80 | 28.90 | 26.82 | 27.85 | -1.97% | |
| 28.72 | 29.10 | 27.48 | 28.41 | -1.87% | |
| 28.87 | 29.32 | 28.63 | 28.95 | +0.35% | |
| 29.15 | 29.15 | 28.65 | 28.85 | -1.16% | |
| 29.01 | 29.58 | 28.74 | 29.19 | +0.45% | |
| 29.24 | 29.38 | 28.63 | 29.06 | 0.00% | |
| 29.25 | 29.55 | 28.94 | 29.06 | -0.82% | |
| 29.80 | 30.02 | 28.57 | 29.30 | -1.35% | |
| 29.93 | 30.17 | 29.23 | 29.70 | -0.54% | |
| 29.83 | 30.23 | 29.61 | 29.86 | +0.67% | |
| 29.75 | 29.87 | 29.24 | 29.66 | -0.54% | |
| 28.97 | 29.99 | 28.96 | 29.82 | +3.69% | |
| 29.62 | 29.72 | 28.66 | 28.76 | -3.00% | |
| 29.88 | 30.12 | 29.31 | 29.65 | +0.37% | |
| 30.31 | 30.62 | 29.07 | 29.54 | -2.57% | |
| 29.21 | 30.47 | 28.89 | 30.32 | +3.94% | |
| 29.11 | 29.35 | 28.15 | 29.17 | -0.58% | |
| 29.05 | 29.34 | 28.63 | 29.34 | +1.31% | |
| 29.33 | 29.61 | 28.73 | 28.96 | -1.13% | |
| 29.24 | 29.40 | 29.02 | 29.29 | -0.88% | |
| 29.67 | 29.98 | 29.45 | 29.55 | -0.51% | |
| 29.06 | 29.75 | 28.76 | 29.70 | +2.98% | |
| 28.89 | 29.30 | 27.75 | 28.84 | +3.33% | |
| 26.97 | 27.97 | 26.88 | 27.91 | +4.53% | |
| 26.68 | 27.03 | 26.49 | 26.70 | -1.62% | |
| 26.47 | 27.23 | 26.31 | 27.14 | +1.69% | |
| 26.83 | 27.08 | 26.56 | 26.69 | 0.00% | |
| 27.35 | 27.58 | 26.51 | 26.69 | -2.63% | |
| 27.33 | 28.13 | 27.30 | 27.41 | +0.07% | |
| 28.37 | 28.37 | 27.07 | 27.39 | -3.73% | |
| 28.16 | 28.55 | 27.73 | 28.45 | +0.71% | |
| 27.32 | 28.41 | 27.21 | 28.25 | +2.95% | |
| 27.84 | 27.99 | 27.21 | 27.44 | -0.97% | |
| 27.45 | 28.31 | 27.45 | 27.71 | -0.07% | |
| 26.40 | 27.95 | 26.40 | 27.73 | +3.90% | |
| 26.40 | 26.82 | 26.40 | 26.69 | +0.41% | |
| 26.76 | 27.15 | 26.53 | 26.58 | -1.04% | |
| 26.90 | 27.16 | 26.83 | 26.86 | -0.52% | |
| 26.78 | 27.01 | 26.61 | 27.00 | +0.90% | |
| 26.73 | 26.96 | 26.58 | 26.76 | +0.22% | |
| 26.76 | 27.08 | 26.55 | 26.70 | -0.82% | |
| 26.93 | 27.05 | 26.55 | 26.92 | 0.00% | |
| 26.33 | 27.21 | 26.30 | 26.92 | +1.82% | |
| 26.38 | 26.67 | 26.23 | 26.44 | +0.08% | |
| 26.30 | 26.73 | 26.21 | 26.42 | +1.69% | |
| 25.68 | 26.33 | 25.60 | 25.98 | +0.15% | |
| 25.85 | 26.54 | 25.83 | 25.94 | +0.54% | |
| 26.13 | 26.29 | 25.69 | 25.80 | +0.08% | |
| 26.01 | 26.15 | 25.74 | 25.78 | -0.46% | |
| 25.85 | 26.32 | 25.70 | 25.90 | +0.86% | |
| 25.50 | 25.95 | 25.49 | 25.68 | +0.71% | |
| 25.51 | 25.88 | 25.41 | 25.50 | -0.31% | |
| 26.67 | 26.71 | 25.55 | 25.58 | -4.23% | |
| 26.57 | 27.11 | 26.44 | 26.71 | +0.53% | |
| 26.84 | 26.96 | 26.46 | 26.57 | -0.67% | |
| 26.91 | 27.26 | 26.72 | 26.75 | -0.52% | |
| 27.42 | 27.68 | 26.88 | 26.89 | -1.39% | |
| 27.72 | 27.83 | 27.26 | 27.27 | -2.33% | |
| 27.89 | 28.18 | 27.81 | 27.92 | +0.07% | |
| 27.59 | 28.14 | 27.56 | 27.90 | +1.31% | |
| 26.19 | 27.68 | 26.09 | 27.54 | +5.44% | |
| 25.79 | 26.20 | 25.65 | 26.12 | +1.24% | |
| 25.28 | 25.93 | 25.12 | 25.80 | +2.91% | |
| 25.00 | 25.44 | 24.90 | 25.07 | +0.97% | |
| 24.72 | 24.95 | 24.52 | 24.83 | +0.53% | |
| 24.53 | 25.00 | 24.46 | 24.70 | +0.16% | |
| 25.60 | 25.63 | 24.63 | 24.66 | -3.10% | |
| 25.46 | 25.70 | 25.04 | 25.45 | -0.08% | |
| 25.88 | 26.29 | 25.44 | 25.47 | -1.74% | |
| 25.63 | 26.11 | 25.63 | 25.92 | +0.86% | |
| 24.99 | 25.74 | 24.99 | 25.70 | +2.80% | |
| 25.56 | 25.69 | 24.89 | 25.00 | -2.04% | |
| 25.16 | 25.61 | 25.04 | 25.52 | +1.79% | |
| 25.55 | 26.12 | 24.87 | 25.07 | -1.22% | |
| 26.09 | 26.15 | 24.74 | 25.38 | -3.06% | |
| 25.75 | 26.48 | 24.14 | 26.18 | +5.27% | |
| 24.58 | 25.05 | 24.41 | 24.87 | +0.57% | |
| 24.80 | 25.03 | 24.40 | 24.73 | +0.57% | |
| 24.75 | 25.21 | 24.51 | 24.59 | -1.76% | |
| 25.50 | 25.75 | 24.89 | 25.03 | -2.30% | |
| 26.60 | 26.70 | 25.58 | 25.62 | -4.30% | |
| 27.18 | 27.73 | 26.73 | 26.77 | +3.32% | |
| 26.09 | 26.17 | 25.89 | 25.91 | +0.15% | |
| 25.83 | 26.08 | 25.53 | 25.87 | -0.15% | |
| 26.10 | 26.32 | 25.86 | 25.91 | -0.88% | |
| 25.58 | 26.19 | 25.50 | 26.14 | +1.79% | |
| 25.85 | 26.19 | 25.62 | 25.68 | -0.08% | |
| 25.14 | 25.75 | 25.11 | 25.70 | +3.13% | |
| 25.63 | 25.74 | 24.76 | 24.92 | -2.31% | |
| 25.65 | 25.97 | 25.47 | 25.51 | -0.70% | |
| 25.11 | 25.83 | 24.99 | 25.69 | +1.22% | |
| 25.41 | 25.58 | 24.85 | 25.38 | -0.04% | |
| 25.75 | 25.95 | 25.39 | 25.39 | -1.55% | |
| 25.76 | 26.01 | 25.28 | 25.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LTH chart for longer ranges.