Advertisement
U.S. Markets open in 1 hr 53 mins

Life Time Group Holdings, Inc. (LTH)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
22.75-0.25 (-1.09%)
At close: 04:00PM EDT
22.37 -0.38 (-1.67%)
After hours: 06:55PM EDT
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 2024------
Oct 29, 202422.8623.2622.7022.7522.751,326,700
Oct 28, 202423.7523.7622.9923.0023.001,214,800
Oct 25, 202423.1423.7323.0123.5123.511,590,000
Oct 24, 202424.1024.3322.7523.2723.272,647,500
Oct 23, 202425.9025.9525.1825.3225.321,407,800
Oct 22, 202425.7226.0825.6025.9525.951,260,300
Oct 21, 202426.0726.3125.6725.8025.801,118,100
Oct 18, 202425.5326.0225.4026.0226.021,149,100
Oct 17, 202425.4425.4424.8925.2325.23841,100
Oct 16, 202425.8426.0825.3425.6025.601,315,100
Oct 15, 202427.0927.1125.2526.0326.032,402,300
Oct 14, 202425.2626.1625.0625.6725.672,554,300
Oct 11, 202424.8225.4324.7025.2725.271,081,100
Oct 10, 202424.6824.8124.3824.7424.74887,000
Oct 09, 202425.2825.3124.9024.9724.971,150,800
Oct 08, 202424.8325.4124.4025.3525.351,298,400
Oct 07, 202424.7825.4724.6324.7324.731,630,200
Oct 04, 202424.3924.8924.2624.8824.881,147,100
Oct 03, 202423.9624.4723.9124.1624.161,139,700
Oct 02, 202423.6724.1023.4324.0224.02925,400
Oct 01, 202424.3924.3923.7623.9823.981,103,100
Sep 30, 202423.9824.5923.9124.4224.421,301,100
Sep 27, 202424.5724.5723.8324.2124.211,346,200
Sep 26, 202425.2025.4424.4224.4224.421,118,000
Sep 25, 202425.4425.6324.7724.9024.901,325,600
Sep 24, 202424.9325.7524.8825.3725.371,448,200
Sep 23, 202425.0625.3124.6924.8224.821,070,700
Sep 20, 202424.8925.7424.8924.9724.972,835,300
Sep 19, 202425.0025.0824.6025.0525.051,208,600
Sep 18, 202424.5525.0024.2124.4724.471,364,800
Sep 17, 202424.5824.8224.3124.4724.471,066,400
Sep 16, 202424.7825.0024.3824.4624.461,448,100
Sep 13, 202424.9425.2424.3724.9924.992,243,000
Sep 12, 202424.0024.8523.9024.8124.811,757,700
Sep 11, 202423.3423.8723.1523.6223.62993,100
Sep 10, 202423.6123.6723.0223.4023.401,173,800
Sep 09, 202423.5923.9123.4123.7023.702,796,100
Sep 06, 202424.0024.1323.3723.5723.571,318,900
Sep 05, 202423.6123.9723.4623.8823.881,411,300
Sep 04, 202423.2624.2123.2223.4623.462,059,700
Sep 03, 202423.3223.5123.0223.4223.421,747,500
Aug 30, 202423.6423.7823.3623.5223.521,125,700
Aug 29, 202423.9724.0023.3323.5023.503,509,700
Aug 28, 202424.4024.4123.7923.8323.831,556,700
Aug 27, 202424.6324.6324.2124.4224.421,176,900
Aug 26, 202425.0025.2524.6524.7324.731,631,500
Aug 23, 202423.8024.9423.7124.8724.871,689,100
Aug 22, 202423.6923.9023.4323.6023.601,098,100
Aug 21, 202423.5723.9223.4823.7423.741,283,400
Aug 20, 202423.9824.2323.1423.3823.381,322,800
Aug 19, 202423.6024.1723.2924.1724.171,922,800
Aug 16, 202422.5023.7322.4423.6023.602,926,700
Aug 15, 202422.5022.7322.2022.5022.501,680,400
Aug 14, 202422.3422.6422.0522.3722.372,979,100
Aug 13, 202422.9023.0922.0122.2022.207,840,700
Aug 12, 202422.2922.9022.1722.4522.452,397,600
Aug 09, 202423.8124.6123.5223.9923.991,556,600
Aug 08, 202422.8724.0522.8423.7823.781,898,100
Aug 07, 202424.3024.7922.6722.7922.792,546,200
Aug 06, 202422.6424.5422.5323.9623.962,937,900
Aug 05, 202421.0023.2520.3822.6222.622,485,800
Aug 02, 202421.4222.7821.1822.3522.353,601,700
Aug 01, 202423.1023.8920.8722.0222.026,152,700
Jul 31, 202420.6721.2220.5720.7720.771,312,400
Jul 30, 202420.6120.7420.2220.6120.61795,000
Jul 29, 202420.8221.0420.2620.5020.501,255,500
Jul 26, 202421.0121.1020.5020.6420.64705,900
Jul 25, 202420.7521.1320.5220.6220.62624,800
Jul 24, 202420.9721.2220.6820.6820.681,021,700
Jul 23, 202420.9221.5620.9021.0821.08862,600
Jul 22, 202420.8421.1820.6621.0021.001,137,200
Jul 19, 202421.1021.4320.7020.8520.85998,600
Jul 18, 202420.6921.0720.4720.6720.67650,500
Jul 17, 202420.3620.9720.3620.7720.77670,700
Jul 16, 202419.9620.6019.8620.5520.55937,100
Jul 15, 202419.4920.2219.3719.7619.76939,600
Jul 12, 202419.2519.4419.1419.4219.42856,800
Jul 11, 202419.0819.1518.7619.0319.03460,300
Jul 10, 202418.7918.9418.5918.6918.69427,000
Jul 09, 202418.9619.2318.6418.7218.72593,200
Jul 08, 202418.9119.1318.8818.9818.98812,400
Jul 05, 202418.6518.8018.5318.7918.79398,300
Jul 03, 202418.9919.0118.5818.6718.67230,700
Jul 02, 202418.6718.9618.6118.8418.84676,300
Jul 01, 202418.9219.1718.3418.4618.46877,800
Jun 28, 202419.0819.1118.7318.8318.833,137,600
Jun 27, 202418.8419.1218.6218.9718.97713,900
Jun 26, 202418.3818.8818.2418.8318.83833,100
Jun 25, 202418.2118.5018.0118.5018.50445,000
Jun 24, 202418.4018.5018.0318.2218.22764,100
Jun 21, 202418.3518.4518.0118.4018.40899,700
Jun 20, 202418.3118.4418.0718.3718.37731,500
Jun 18, 202418.4218.5817.9418.3818.381,173,000
Jun 17, 202417.8518.6217.8118.4518.45703,600
Jun 14, 202417.8618.1017.7517.9217.92606,500
Jun 13, 202417.9118.2517.7818.0818.08862,400
Jun 12, 202418.0218.5017.8918.0018.00838,800
Jun 11, 202417.5017.6917.3117.5217.52702,600
Jun 10, 202417.4618.0717.2717.6417.64747,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...