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

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
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
5/19/2025	29.19	29.53	28.89	29.41	1,442,192	29.41
5/16/2025	28.89	29.63	28.55	29.50	1,866,261	29.50
5/15/2025	29.02	29.25	28.62	28.80	1,854,227	28.80
5/14/2025	29.96	30.03	29.19	29.26	1,635,935	29.26
5/13/2025	29.92	30.47	29.43	29.87	2,300,948	29.87
5/12/2025	29.23	29.95	29.11	29.61	2,679,421	29.61
5/09/2025	30.48	30.49	28.22	28.45	3,213,743	28.45
5/08/2025	34.28	34.99	30.27	30.76	5,505,941	30.76
5/07/2025	32.36	33.23	32.30	32.97	2,292,618	32.97
5/06/2025	32.17	32.54	31.84	32.21	1,527,734	32.21
5/05/2025	32.13	32.99	31.85	32.83	1,813,813	32.83
5/02/2025	31.36	32.51	31.36	32.32	1,389,785	32.32
5/01/2025	30.97	31.37	30.59	30.90	1,142,589	30.90
4/30/2025	30.77	30.95	28.90	30.66	2,044,499	30.66
4/29/2025	31.09	31.72	30.93	31.65	1,055,796	31.65
4/28/2025	31.31	31.87	30.75	31.23	1,378,047	31.23
4/25/2025	30.75	31.39	30.45	31.16	1,468,414	31.16
4/24/2025	30.68	31.15	30.41	30.75	1,412,990	30.75
4/23/2025	30.73	31.67	30.52	30.69	1,778,649	30.69
4/22/2025	29.56	30.33	29.44	29.85	1,850,071	29.85
4/21/2025	31.18	31.18	27.97	29.31	2,271,109	29.31
4/17/2025	31.12	31.64	30.94	31.31	1,523,088	31.31
4/16/2025	31.65	31.96	30.87	31.23	1,404,320	31.23
4/15/2025	32.03	32.26	31.57	32.07	1,753,948	32.07
4/14/2025	32.02	32.27	31.14	31.85	2,071,745	31.85
4/11/2025	29.82	31.26	29.68	31.23	2,852,119	31.23
4/10/2025	29.80	30.47	29.20	30.05	1,837,493	30.05
4/09/2025	27.47	31.19	27.19	30.74	2,852,739	30.74
4/08/2025	29.48	29.66	27.50	27.73	2,834,557	27.73
4/07/2025	26.84	29.00	26.33	28.20	2,293,632	28.20