Life Time Group Holdings, Inc. (LTH) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +16.7%
- 3M
- +8.4%
- YTD
- +76.5%
- 1Y
- +88.0%
- 3Y
- +55.3%
- 5Y
- +19.3%
Loading 10-year price history...
LTH Historical Performance
LTH Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -3.0%
- 2022 annual price return
- -31.8%
- 2023 annual price return
- +29.4%
- 2024 annual price return
- +51.4%
- 2025 annual price return
- +18.7%
- 2026 annual price return
- +52.2%
LTH Stock Price Trajectory (2021–2026)
As of November 8, 2026, Life Time Group Holdings, Inc. (LTH) trades at $47.12, representing a +88.0% return over the past year. The stock has delivered a +141.5% total return over five years (+19.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $48.61 on November 5, 2026. From this peak, LTH has corrected -3.1%, currently trading 32% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers PLNT (-41.6% 1Y), XPOF (-26.2% 1Y), and VNET (-68.3% 1Y), LTH has outperformed the peer group average. Compare LTH vs PLNT →
LTH Historical Price Data · from 2021
Rows 1–50 of 1,277| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 46.87 | 48.06 | 46.75 | 47.12 | 2.34M | -1.32% |
| 2026-11-05 | 47.61 | 48.61 | 46.73 | 47.75 | 3.64M | +0.76% |
| 2026-11-04 | 44.87 | 47.95 | 44.28 | 47.39 | 4.56M | +6.33% |
| 2026-11-03 | 43.92 | 44.98 | 43.72 | 44.57 | 3.77M | +1.71% |
| 2026-11-02 | 45.97 | 46.22 | 43.81 | 43.82 | 3.59M | -2.84% |
| 2026-10-30 | 46.52 | 46.52 | 44.47 | 45.10 | 5.27M | -0.55% |
| 2026-10-29 | 45.01 | 47.32 | 44.12 | 45.35 | 4.26M | +5.12% |
| 2026-10-28 | 44.05 | 44.87 | 42.94 | 43.14 | 3.57M | -2.13% |
| 2026-10-27 | 44.00 | 44.60 | 43.33 | 44.08 | 3.40M | +0.50% |
| 2026-10-26 | 42.57 | 44.44 | 42.45 | 43.86 | 3.65M | +4.60% |
| 2026-10-23 | 41.47 | 42.08 | 40.86 | 41.93 | 4.58M | -0.14% |
| 2026-10-22 | 40.61 | 42.58 | 40.33 | 41.99 | 3.20M | +3.02% |
| 2026-10-21 | 41.16 | 41.16 | 40.39 | 40.76 | 3.26M | -1.00% |
| 2026-10-20 | 40.62 | 41.41 | 40.42 | 41.17 | 3.13M | +1.45% |
| 2026-10-19 | 40.17 | 40.89 | 40.17 | 40.58 | 2.24M | +0.15% |
| 2026-10-16 | 40.51 | 41.73 | 40.40 | 40.52 | 2.56M | -0.10% |
| 2026-10-15 | 40.27 | 40.87 | 39.69 | 40.56 | 3.55M | +0.85% |
| 2026-10-14 | 39.35 | 40.24 | 39.35 | 40.22 | 3.24M | +1.41% |
| 2026-10-13 | 40.65 | 40.72 | 38.89 | 39.66 | 3.37M | -1.76% |
| 2026-10-12 | 40.60 | 41.28 | 40.33 | 40.37 | 2.09M | -0.62% |
| 2026-10-09 | 40.11 | 40.67 | 39.38 | 40.62 | 2.91M | +0.84% |
| 2026-10-08 | 40.38 | 40.84 | 39.78 | 40.28 | 2.72M | -0.54% |
| 2026-10-07 | 40.44 | 40.82 | 40.09 | 40.50 | 1.61M | +0.30% |
| 2026-10-06 | 40.22 | 40.82 | 39.99 | 40.38 | 1.85M | +0.80% |
| 2026-10-05 | 40.87 | 41.06 | 39.92 | 40.06 | 2.42M | -2.27% |
| 2026-10-02 | 40.85 | 41.61 | 40.60 | 40.99 | 4.09M | +1.56% |
| 2026-10-01 | 39.68 | 40.78 | 39.42 | 40.36 | 3.34M | +1.20% |
| 2026-09-30 | 40.12 | 40.56 | 39.80 | 39.88 | 2.49M | -0.50% |
| 2026-09-29 | 39.86 | 40.32 | 39.33 | 40.08 | 2.53M | +1.24% |
| 2026-09-28 | 40.16 | 40.32 | 39.21 | 39.59 | 2.59M | -0.95% |
| 2026-09-25 | 39.97 | 40.71 | 39.65 | 39.97 | 1.99M | +0.28% |
| 2026-09-24 | 39.81 | 41.00 | 39.16 | 39.86 | 3.35M | +0.48% |
| 2026-09-23 | 38.00 | 39.69 | 36.52 | 39.67 | 5.76M | +3.88% |
| 2026-09-22 | 40.78 | 40.78 | 37.32 | 38.19 | 6.64M | -4.31% |
| 2026-09-21 | 40.63 | 41.16 | 39.79 | 39.91 | 2.47M | -2.06% |
| 2026-09-18 | 40.95 | 41.55 | 40.62 | 40.75 | 13.17M | -0.29% |
| 2026-09-17 | 41.27 | 41.86 | 40.84 | 40.87 | 2.50M | +0.34% |
| 2026-09-16 | 41.63 | 42.00 | 40.33 | 40.73 | 2.52M | -1.78% |
| 2026-09-15 | 41.34 | 41.55 | 40.74 | 41.47 | 2.63M | -0.14% |
| 2026-09-14 | 41.38 | 42.38 | 40.90 | 41.53 | 2.16M | +0.07% |
| 2026-09-11 | 41.48 | 43.21 | 41.48 | 41.50 | 2.36M | +0.05% |
| 2026-09-10 | 41.12 | 41.74 | 40.85 | 41.48 | 2.28M | -0.65% |
| 2026-09-09 | 42.08 | 42.40 | 41.60 | 41.75 | 2.22M | -1.70% |
| 2026-09-08 | 43.33 | 43.95 | 42.31 | 42.47 | 2.67M | -1.76% |
| 2026-09-04 | 42.95 | 43.31 | 42.87 | 43.23 | 1.69M | +0.32% |
| 2026-09-03 | 43.72 | 44.00 | 42.73 | 43.09 | 2.56M | -0.92% |
| 2026-09-02 | 42.22 | 43.88 | 42.04 | 43.49 | 2.29M | +3.97% |
| 2026-09-01 | 41.85 | 42.25 | 41.49 | 41.83 | 2.67M | -0.45% |
| 2026-08-31 | 43.15 | 43.32 | 41.91 | 42.02 | 3.54M | -3.42% |
| 2026-08-28 | 44.30 | 44.76 | 43.48 | 43.51 | 2.81M | -1.89% |
LTH Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
LTH — Frequently Asked Questions
Quick answers to the most common questions about buying LTH stock.
How has LTH stock performed recently?
LTH returned +88.0% over the past year, beating its 5-year annualized CAGR of +19.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is LTH's all-time high price?
Life Time Group Holdings, Inc. reached $48.61 on 2026-11-05. The 52-week high is $48.61. Current 1-year return of +88.0% places the stock closer to historical peaks.
Where can I download LTH historical price data?
This page provides LTH daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.