NYSE · LTH · stock
Life Time Group Holdings, Inc. (LTH) stock price history
Every NYSE trading session of Life Time Group Holdings, Inc. from Oct 7, 2021 to Sep 29, 2026: 1,249 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LTH adjusted close, 2021 to 2026
- $45.73
- All time high, 2026
- $47.24
- 52 week high, $24.14 low
- 1,249
- Daily sessions since 2021
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
LTH key facts
- Life Time Group Holdings, Inc. (LTH) closed at $40.08 on Sep 29, 2026 on NYSE.
- LTH's all time high close is $45.73, set on Aug 24, 2026; its all time low close is $9.22 on Nov 4, 2022.
- LTH's 52 week range is $24.14 to $47.24.
- LTH returned +42.9% over the year to Sep 29, 2026.
- Since Oct 7, 2021 LTH returned +126%, +17.8% a year compounded.
- LTH's deepest drawdown was -58.4% from Nov 26, 2021 to Nov 4, 2022.
- DataCedar holds 1,249 daily sessions of LTH history from Oct 7, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
LTH price chart, 2021 to 2026
LTH returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.9% |
| 3 months | -3.0% |
| 6 months | +54.5% |
| Year to date | +49.2% |
| 1 year | +42.9% |
| 3 years | +163.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 7, 2021 | +125.8% |
| Compound annual growth, 5.0 years | +17.8% |
LTH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $45.73 on Aug 24, 2026
- All time low close
- $9.22 on Nov 4, 2022
- 52 week high
- $47.24 on Jul 30, 2026
- 52 week low
- $24.14 on Nov 4, 2025
- Deepest drawdown
- -58.4% from Nov 26, 2021 to Nov 4, 2022, recovered Aug 2, 2024
- Best single session
- +18.4% on Nov 10, 2022
- Worst single session
- -15.2% on Oct 25, 2023
- Volatility, 1 year annualised
- 36.9%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2021
- 2.3×
- Best calendar year
- 2024, +47%
- Worst calendar year
- 2022, -31%
LTH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Oct 7, 2021; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $26.40 | $47.24 | $25.20 | $40.08 | +50.8% | 552.9M | 186 |
| 2025 | $22.15 | $34.99 | $22.04 | $26.58 | +20.2% | 591.4M | 250 |
| 2024 | $14.90 | $27.11 | $11.89 | $22.12 | +46.7% | 280.3M | 252 |
| 2023 | $12.24 | $22.41 | $11.10 | $15.08 | +26.1% | 199.5M | 250 |
| 2022 | $17.21 | $18.55 | $8.75 | $11.96 | -30.5% | 109.5M | 251 |
| 2021 | $16.57 | $23.37 | $15.81 | $17.21 | n/a | 64.2M | 60 |
LTH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $40.08 | -4.6% |
| August 2026 | $42.02 | -6.8% |
| July 2026 | $45.10 | +10.4% |
| June 2026 | $40.84 | +23.5% |
| May 2026 | $33.08 | +23.4% |
| April 2026 | $26.81 | -0.5% |
| March 2026 | $26.94 | -0.2% |
| February 2026 | $27.00 | -7.4% |
| January 2026 | $29.17 | +9.7% |
| December 2025 | $26.58 | -4.8% |
| November 2025 | $27.92 | +12.9% |
| October 2025 | $24.73 | -10.4% |
About the LTH data
Daily bars. 1,249 sessions from Oct 7, 2021 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 7, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LTH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
LTH share price history
