Advertisement
U.S. markets closed

Life Time Group Holdings, Inc. (LTH)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
24.69+0.14 (+0.57%)
At close: 04:00PM EST
24.34 -0.35 (-1.41%)
After hours: 06:06PM EST
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202424.7924.8524.3224.6924.691,208,806
Nov 22, 202424.7924.8024.4224.5524.551,204,400
Nov 21, 202424.0924.6624.0024.3824.381,191,300
Nov 20, 202424.4524.5723.5824.1524.151,127,600
Nov 19, 202423.8624.6123.6624.5724.571,154,300
Nov 18, 202423.6624.1423.6624.0224.02795,300
Nov 15, 202423.9123.9123.3323.7123.71851,700
Nov 14, 202424.1924.3323.6723.8223.82790,900
Nov 13, 202424.1624.4123.8224.1824.181,456,900
Nov 12, 202424.1024.4723.8124.1824.182,284,300
Nov 11, 202424.9825.5924.8224.8324.831,241,400
Nov 08, 202424.7325.2324.6524.9824.981,003,200
Nov 07, 202424.0024.8123.9024.6524.651,197,300
Nov 06, 202423.6224.1423.5023.9023.901,131,500
Nov 05, 202422.6023.0222.5023.0123.01655,000
Nov 04, 202422.4723.0522.3522.5822.58997,500
Nov 01, 202422.3022.7622.3022.5422.54876,300
Oct 31, 202422.9023.1122.2822.2822.281,419,800
Oct 30, 202422.8523.5222.7023.1323.131,178,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...