Life Time Group Holdings, Inc.
LTHNYSEConsumer Cyclical● Active
$32.39
$-0.16(-0.49%)
Market Cap$7.2B
P/E Ratio—
52W High$35.33
52W Low$24.14
Life Time Group Holdings, Inc.（LTH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lth · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$35.33
May 14, 2026
-8.3% from here
5-Year Low5Y
$8.75
Nov 4, 2022
+270.2% from low
IPO Priceadj.
$17.75
Oct 7, 2021
+82.5% since IPO
1 Year Ago
$28.04
Jun 9, 2025
+15.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · LTH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $32.69 | $32.87 | $32.01 | $32.39 | $32.39 | 1.6M | -0.92% |
| Jun 4, 2026 | $32.00 | $32.78 | $31.86 | $32.55 | $32.55 | 1.8M | +1.72% |
| Jun 3, 2026 | $32.02 | $32.03 | $31.03 | $31.77 | $31.77 | 2.3M | -0.78% |
| Jun 2, 2026 | $31.93 | $32.66 | $31.74 | $32.15 | $32.15 | 2.0M | +0.69% |
| Jun 1, 2026 | $32.62 | $32.82 | $31.24 | $31.34 | $31.34 | 2.7M | -3.92% |
| May 29, 2026 | $33.39 | $33.73 | $33.01 | $33.08 | $33.08 | 1.6M | -0.93% |
| May 28, 2026 | $32.88 | $33.87 | $32.84 | $33.42 | $33.42 | 2.1M | +1.64% |
| May 27, 2026 | $33.34 | $33.76 | $32.92 | $33.09 | $33.09 | 2.1M | -0.75% |
| May 26, 2026 | $32.29 | $33.39 | $32.19 | $33.22 | $33.22 | 3.7M | +2.88% |
| May 22, 2026 | $31.50 | $32.20 | $31.14 | $32.07 | $32.07 | 6.1M | +1.81% |
| May 21, 2026 | $32.75 | $33.17 | $32.23 | $32.95 | $32.95 | 2.6M | +0.61% |
| May 20, 2026 | $32.87 | $33.20 | $32.37 | $33.06 | $33.06 | 2.1M | +0.58% |
| May 19, 2026 | $33.20 | $33.42 | $32.35 | $32.78 | $32.78 | 2.0M | -1.27% |
| May 18, 2026 | $33.63 | $34.47 | $33.13 | $33.23 | $33.23 | 2.3M | -1.19% |
| May 15, 2026 | $33.58 | $34.56 | $33.51 | $33.74 | $33.74 | 2.2M | +0.48% |
| May 14, 2026 | $34.79 | $35.33 | $33.60 | $33.76 | $33.76 | 3.0M | -2.96% |
| May 13, 2026 | $33.50 | $34.05 | $33.36 | $33.79 | $33.79 | 3.5M | +0.87% |
| May 12, 2026 | $32.48 | $34.08 | $32.09 | $33.61 | $33.61 | 5.2M | +3.48% |
| May 11, 2026 | $31.56 | $32.45 | $31.12 | $32.34 | $32.34 | 4.0M | +2.47% |
| May 8, 2026 | $30.92 | $32.16 | $30.56 | $31.93 | $31.93 | 8.7M | +3.27% |
Showing 1–20 of 1,170 records
Annual Stock Price Performance · LTH
Jan 1 → Dec 31 · 6 years2026+22.7%$26.40 → $32.39
+22.7%
2025+20.0%$22.15 → $26.58
+20.0%
2024+48.5%$14.90 → $22.12
+48.5%
2023+23.2%$12.24 → $15.08
+23.2%
2022-30.5%$17.21 → $11.96
-30.5%
2021+3.9%$16.57 → $17.21
+3.9%
Best Year2024 · +48.5%
Worst Year2022 · -30.5%
Positive Years5 / 6
Avg Annual Return+14.6%
6Y Total Return+95.5%
6Y CAGR~+11.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in LTH?
If you invested $1,000 in LTH at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,825
Total Return+82.5%
CAGR~+12.8% / yr
Profit+$825
Based on Oct 7, 2021 · $17.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Life Time Group Holdings, Inc.（LTH）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $32.39。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LTH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LTH 历史股价FMP 日线复权 OHLCV