NYSE - Delayed Quote USD

Life Time Group Holdings, Inc. (LTH)

Compare
22.75 -0.25 (-1.09%)
At close: October 29 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 22.86 23.26 22.70 22.75 22.75 1,326,700
Oct 28, 2024 23.75 23.76 22.99 23.00 23.00 1,214,800
Oct 25, 2024 23.14 23.73 23.01 23.51 23.51 1,590,000
Oct 24, 2024 24.10 24.33 22.75 23.27 23.27 2,647,500
Oct 23, 2024 25.90 25.95 25.18 25.32 25.32 1,407,800
Oct 22, 2024 25.72 26.08 25.60 25.95 25.95 1,260,300
Oct 21, 2024 26.07 26.31 25.67 25.80 25.80 1,118,100
Oct 18, 2024 25.53 26.02 25.40 26.02 26.02 1,149,100
Oct 17, 2024 25.44 25.44 24.89 25.23 25.23 841,100
Oct 16, 2024 25.84 26.08 25.34 25.60 25.60 1,315,100
Oct 15, 2024 27.09 27.11 25.25 26.03 26.03 2,402,300
Oct 14, 2024 25.26 26.16 25.06 25.67 25.67 2,554,300
Oct 11, 2024 24.82 25.43 24.70 25.27 25.27 1,081,100
Oct 10, 2024 24.68 24.81 24.38 24.74 24.74 887,000
Oct 9, 2024 25.28 25.31 24.90 24.97 24.97 1,150,800
Oct 8, 2024 24.83 25.41 24.40 25.35 25.35 1,298,400
Oct 7, 2024 24.78 25.47 24.63 24.73 24.73 1,630,200
Oct 4, 2024 24.39 24.89 24.26 24.88 24.88 1,147,100
Oct 3, 2024 23.96 24.47 23.91 24.16 24.16 1,139,700
Oct 2, 2024 23.67 24.10 23.43 24.02 24.02 925,400
Oct 1, 2024 24.39 24.39 23.76 23.98 23.98 1,103,100
Sep 30, 2024 23.98 24.59 23.91 24.42 24.42 1,301,100
Sep 27, 2024 24.57 24.57 23.83 24.21 24.21 1,346,200
Sep 26, 2024 25.20 25.44 24.42 24.42 24.42 1,118,000
Sep 25, 2024 25.44 25.63 24.77 24.90 24.90 1,325,600
Sep 24, 2024 24.93 25.75 24.88 25.37 25.37 1,448,200
Sep 23, 2024 25.06 25.31 24.69 24.82 24.82 1,070,700
Sep 20, 2024 24.89 25.74 24.89 24.97 24.97 2,835,300
Sep 19, 2024 25.00 25.08 24.60 25.05 25.05 1,208,600
Sep 18, 2024 24.55 25.00 24.21 24.47 24.47 1,364,800
Sep 17, 2024 24.58 24.82 24.31 24.47 24.47 1,066,400
Sep 16, 2024 24.78 25.00 24.38 24.46 24.46 1,448,100
Sep 13, 2024 24.94 25.24 24.37 24.99 24.99 2,243,000
Sep 12, 2024 24.00 24.85 23.90 24.81 24.81 1,757,700
Sep 11, 2024 23.34 23.87 23.15 23.62 23.62 993,100
Sep 10, 2024 23.61 23.67 23.02 23.40 23.40 1,173,800
Sep 9, 2024 23.59 23.91 23.41 23.70 23.70 2,796,100
Sep 6, 2024 24.00 24.13 23.37 23.57 23.57 1,318,900
Sep 5, 2024 23.61 23.97 23.46 23.88 23.88 1,411,300
Sep 4, 2024 23.26 24.21 23.22 23.46 23.46 2,059,700
Sep 3, 2024 23.32 23.51 23.02 23.42 23.42 1,747,500
Aug 30, 2024 23.64 23.78 23.36 23.52 23.52 1,125,700
Aug 29, 2024 23.97 24.00 23.33 23.50 23.50 3,509,700
Aug 28, 2024 24.40 24.41 23.79 23.83 23.83 1,556,700
Aug 27, 2024 24.63 24.63 24.21 24.42 24.42 1,176,900
Aug 26, 2024 25.00 25.25 24.65 24.73 24.73 1,631,500
Aug 23, 2024 23.80 24.94 23.71 24.87 24.87 1,689,100
Aug 22, 2024 23.69 23.90 23.43 23.60 23.60 1,098,100
Aug 21, 2024 23.57 23.92 23.48 23.74 23.74 1,283,400
Aug 20, 2024 23.98 24.23 23.14 23.38 23.38 1,322,800
Aug 19, 2024 23.60 24.17 23.29 24.17 24.17 1,922,800
Aug 16, 2024 22.50 23.73 22.44 23.60 23.60 2,926,700
Aug 15, 2024 22.50 22.73 22.20 22.50 22.50 1,680,400
Aug 14, 2024 22.34 22.64 22.05 22.37 22.37 2,979,100
Aug 13, 2024 22.90 23.09 22.01 22.20 22.20 7,840,700
Aug 12, 2024 22.29 22.90 22.17 22.45 22.45 2,397,600
Aug 9, 2024 23.81 24.61 23.52 23.99 23.99 1,556,600
Aug 8, 2024 22.87 24.05 22.84 23.78 23.78 1,898,100
Aug 7, 2024 24.30 24.79 22.67 22.79 22.79 2,546,200
Aug 6, 2024 22.64 24.54 22.53 23.96 23.96 2,937,900
Aug 5, 2024 21.00 23.25 20.38 22.62 22.62 2,485,800
Aug 2, 2024 21.42 22.78 21.18 22.35 22.35 3,601,700
Aug 1, 2024 23.10 23.89 20.87 22.02 22.02 6,152,700
Jul 31, 2024 20.67 21.22 20.57 20.77 20.77 1,312,400
Jul 30, 2024 20.61 20.74 20.22 20.61 20.61 795,000
Jul 29, 2024 20.82 21.04 20.26 20.50 20.50 1,255,500
Jul 26, 2024 21.01 21.10 20.50 20.64 20.64 705,900
Jul 25, 2024 20.75 21.13 20.52 20.62 20.62 624,800
Jul 24, 2024 20.97 21.22 20.68 20.68 20.68 1,021,700
Jul 23, 2024 20.92 21.56 20.90 21.08 21.08 862,600
Jul 22, 2024 20.84 21.18 20.66 21.00 21.00 1,137,200
Jul 19, 2024 21.10 21.43 20.70 20.85 20.85 998,600
Jul 18, 2024 20.69 21.07 20.47 20.67 20.67 650,500
Jul 17, 2024 20.36 20.97 20.36 20.77 20.77 670,700
Jul 16, 2024 19.96 20.60 19.86 20.55 20.55 937,100
Jul 15, 2024 19.49 20.22 19.37 19.76 19.76 939,600
Jul 12, 2024 19.25 19.44 19.14 19.42 19.42 856,800
Jul 11, 2024 19.08 19.15 18.76 19.03 19.03 460,300
Jul 10, 2024 18.79 18.94 18.59 18.69 18.69 427,000
Jul 9, 2024 18.96 19.23 18.64 18.72 18.72 593,200
Jul 8, 2024 18.91 19.13 18.88 18.98 18.98 812,400
Jul 5, 2024 18.65 18.80 18.53 18.79 18.79 398,300
Jul 3, 2024 18.99 19.01 18.58 18.67 18.67 230,700
Jul 2, 2024 18.67 18.96 18.61 18.84 18.84 676,300
Jul 1, 2024 18.92 19.17 18.34 18.46 18.46 877,800
Jun 28, 2024 19.08 19.11 18.73 18.83 18.83 3,137,600
Jun 27, 2024 18.84 19.12 18.62 18.97 18.97 713,900
Jun 26, 2024 18.38 18.88 18.24 18.83 18.83 833,100
Jun 25, 2024 18.21 18.50 18.01 18.50 18.50 445,000
Jun 24, 2024 18.40 18.50 18.03 18.22 18.22 764,100
Jun 21, 2024 18.35 18.45 18.01 18.40 18.40 899,700
Jun 20, 2024 18.31 18.44 18.07 18.37 18.37 731,500
Jun 18, 2024 18.42 18.58 17.94 18.38 18.38 1,173,000
Jun 17, 2024 17.85 18.62 17.81 18.45 18.45 703,600
Jun 14, 2024 17.86 18.10 17.75 17.92 17.92 606,500
Jun 13, 2024 17.91 18.25 17.78 18.08 18.08 862,400
Jun 12, 2024 18.02 18.50 17.89 18.00 18.00 838,800
Jun 11, 2024 17.50 17.69 17.31 17.52 17.52 702,600
Jun 10, 2024 17.46 18.07 17.27 17.64 17.64 747,900
Jun 7, 2024 17.24 17.51 17.18 17.50 17.50 622,600
Jun 6, 2024 17.24 17.60 17.17 17.58 17.58 566,600
Jun 5, 2024 17.30 17.58 17.25 17.41 17.41 726,600
Jun 4, 2024 17.11 17.33 16.81 17.26 17.26 731,400
Jun 3, 2024 17.12 17.38 16.55 17.27 17.27 1,451,300
May 31, 2024 16.68 17.19 16.60 16.78 16.78 1,099,300
May 30, 2024 15.64 16.96 15.64 16.49 16.49 1,419,700
May 29, 2024 15.46 15.62 15.29 15.46 15.46 885,300
May 28, 2024 16.34 16.34 15.54 15.64 15.64 946,200
May 24, 2024 16.10 16.26 15.83 16.25 16.25 695,700
May 23, 2024 16.45 16.52 15.71 16.00 16.00 789,100
May 22, 2024 15.89 16.79 15.79 16.50 16.50 1,239,500
May 21, 2024 15.23 16.03 15.19 16.01 16.01 827,300
May 20, 2024 15.27 15.60 15.24 15.30 15.30 597,400
May 17, 2024 15.60 15.60 15.12 15.29 15.29 497,200
May 16, 2024 15.02 15.74 14.97 15.62 15.62 629,900
May 15, 2024 14.89 15.06 14.75 14.98 14.98 1,004,100
May 14, 2024 14.99 15.21 14.77 14.78 14.78 958,900
May 13, 2024 14.70 14.96 14.56 14.72 14.72 724,200
May 10, 2024 14.89 14.96 14.59 14.61 14.61 761,700
May 9, 2024 14.64 14.94 14.52 14.84 14.84 733,900
May 8, 2024 14.90 14.91 14.44 14.64 14.64 699,200
May 7, 2024 14.82 15.29 14.70 15.09 15.09 855,200
May 6, 2024 14.50 14.91 14.39 14.78 14.78 674,700
May 3, 2024 14.40 14.44 13.98 14.15 14.15 866,500
May 2, 2024 13.31 14.26 13.09 14.13 14.13 1,419,300
May 1, 2024 13.51 13.67 12.34 13.00 13.00 1,593,600
Apr 30, 2024 13.89 13.90 13.57 13.66 13.66 815,600
Apr 29, 2024 14.22 14.26 13.95 14.03 14.03 574,500
Apr 26, 2024 14.06 14.33 13.95 14.15 14.15 441,300
Apr 25, 2024 14.46 14.46 14.09 14.11 14.11 607,400
Apr 24, 2024 14.56 14.70 14.47 14.65 14.65 613,900
Apr 23, 2024 14.32 14.77 14.23 14.65 14.65 697,500
Apr 22, 2024 14.12 14.18 13.76 14.10 14.10 683,400
Apr 19, 2024 13.97 14.20 13.91 14.01 14.01 474,300
Apr 18, 2024 13.81 14.10 13.62 14.01 14.01 588,700
Apr 17, 2024 14.31 14.40 13.76 13.79 13.79 464,600
Apr 16, 2024 14.33 14.40 13.93 14.20 14.20 659,200
Apr 15, 2024 14.42 14.60 14.30 14.43 14.43 705,500
Apr 12, 2024 14.42 14.51 14.20 14.32 14.32 648,700
Apr 11, 2024 14.69 14.69 14.30 14.56 14.56 497,800
Apr 10, 2024 14.56 15.00 14.37 14.63 14.63 995,900
Apr 9, 2024 15.14 15.43 15.14 15.34 15.34 434,300
Apr 8, 2024 14.65 15.15 14.61 15.11 15.11 734,900
Apr 5, 2024 14.76 14.82 14.44 14.53 14.53 1,134,800
Apr 4, 2024 14.89 15.15 14.74 14.84 14.84 607,800
Apr 3, 2024 14.59 14.77 14.49 14.60 14.60 566,500
Apr 2, 2024 15.00 15.05 14.53 14.74 14.74 538,200
Apr 1, 2024 15.56 15.81 15.15 15.21 15.21 816,200
Mar 28, 2024 15.43 15.72 15.40 15.52 15.52 658,900
Mar 27, 2024 14.87 15.42 14.73 15.41 15.41 598,700
Mar 26, 2024 14.83 14.87 14.59 14.72 14.72 570,200
Mar 25, 2024 14.97 15.01 14.61 14.68 14.68 664,000
Mar 22, 2024 14.59 14.98 14.58 14.97 14.97 787,500
Mar 21, 2024 14.39 14.85 14.33 14.59 14.59 877,200
Mar 20, 2024 14.21 14.38 13.76 14.23 14.23 775,200
Mar 19, 2024 14.30 14.39 14.14 14.25 14.25 736,700
Mar 18, 2024 14.21 14.46 14.06 14.38 14.38 766,900
Mar 15, 2024 14.20 14.50 13.97 14.13 14.13 848,700
Mar 14, 2024 14.45 14.57 14.14 14.36 14.36 910,500
Mar 13, 2024 14.52 14.83 14.31 14.46 14.46 1,404,500
Mar 12, 2024 14.67 14.89 14.46 14.48 14.48 766,700
Mar 11, 2024 14.56 15.07 14.56 14.75 14.75 723,800
Mar 8, 2024 14.84 15.05 14.52 14.67 14.67 784,500
Mar 7, 2024 14.23 14.75 14.18 14.69 14.69 825,100
Mar 6, 2024 14.07 14.47 13.92 14.08 14.08 1,141,700
Mar 5, 2024 13.42 14.02 13.30 13.92 13.92 1,294,700
Mar 4, 2024 13.40 13.64 13.20 13.56 13.56 1,112,700
Mar 1, 2024 13.68 14.01 13.42 13.52 13.52 987,300
Feb 29, 2024 13.84 14.45 13.46 13.74 13.74 1,571,500
Feb 28, 2024 15.78 15.79 13.29 13.71 13.71 4,242,000
Feb 27, 2024 12.07 12.55 12.07 12.42 12.42 1,645,000
Feb 26, 2024 12.49 12.52 11.89 11.96 11.96 938,300
Feb 23, 2024 12.21 12.67 12.20 12.48 12.48 1,227,700
Feb 22, 2024 12.60 12.68 12.22 12.23 12.23 776,300
Feb 21, 2024 12.58 12.63 12.35 12.47 12.47 715,200
Feb 20, 2024 12.76 12.84 12.56 12.65 12.65 664,900
Feb 16, 2024 13.01 13.11 12.87 12.96 12.96 575,300
Feb 15, 2024 13.24 13.40 12.96 13.17 13.17 853,100
Feb 14, 2024 13.05 13.20 12.82 13.09 13.09 880,900
Feb 13, 2024 12.91 13.07 12.62 12.75 12.75 538,500
Feb 12, 2024 13.54 13.68 13.44 13.55 13.55 739,000
Feb 9, 2024 13.77 13.77 13.46 13.49 13.49 698,700
Feb 8, 2024 13.31 13.67 13.23 13.67 13.67 442,600
Feb 7, 2024 13.25 13.47 13.00 13.28 13.28 675,100
Feb 6, 2024 12.96 13.33 12.86 13.14 13.14 556,000
Feb 5, 2024 13.02 13.12 12.85 12.95 12.95 431,200
Feb 2, 2024 13.51 13.60 12.79 13.25 13.25 687,000
Feb 1, 2024 13.40 13.81 13.35 13.72 13.72 812,600
Jan 31, 2024 13.73 13.98 13.30 13.30 13.30 722,300
Jan 30, 2024 13.83 13.98 13.70 13.79 13.79 364,600
Jan 29, 2024 13.97 14.07 13.68 13.97 13.97 547,200
Jan 26, 2024 14.11 14.40 13.93 13.97 13.97 483,700
Jan 25, 2024 13.97 14.10 13.84 14.04 14.04 486,300
Jan 24, 2024 14.54 14.54 13.61 13.78 13.78 504,900
Jan 23, 2024 14.63 14.91 14.30 14.35 14.35 656,000
Jan 22, 2024 14.33 14.62 14.23 14.42 14.42 486,000
Jan 19, 2024 14.11 14.17 13.82 14.15 14.15 523,400
Jan 18, 2024 13.57 14.01 13.54 14.00 14.00 711,600
Jan 17, 2024 13.87 13.92 13.37 13.46 13.46 842,000
Jan 16, 2024 14.27 14.44 14.16 14.32 14.32 467,200
Jan 12, 2024 14.70 14.93 14.27 14.42 14.42 410,600
Jan 11, 2024 14.68 14.79 14.32 14.53 14.53 334,800
Jan 10, 2024 14.38 14.81 14.12 14.76 14.76 415,100
Jan 9, 2024 14.52 14.88 14.35 14.37 14.37 579,200
Jan 8, 2024 14.26 15.03 14.26 14.78 14.78 545,200
Jan 5, 2024 13.76 14.37 13.66 14.26 14.26 517,300
Jan 4, 2024 14.10 14.11 13.74 13.85 13.85 449,000
Jan 3, 2024 14.31 14.45 13.97 14.01 14.01 615,600
Jan 2, 2024 14.90 15.07 14.53 14.61 14.61 758,500
Dec 29, 2023 15.08 15.31 15.00 15.08 15.08 639,400
Dec 28, 2023 14.89 15.32 14.85 15.13 15.13 767,400
Dec 27, 2023 15.11 15.18 14.17 14.89 14.89 1,486,100
Dec 26, 2023 15.35 15.41 15.14 15.36 15.36 219,100
Dec 22, 2023 15.20 15.39 15.09 15.24 15.24 409,000
Dec 21, 2023 15.01 15.33 14.88 15.16 15.16 523,800
Dec 20, 2023 14.99 15.32 14.76 14.79 14.79 378,200
Dec 19, 2023 14.81 15.12 14.80 15.09 15.09 781,300
Dec 18, 2023 14.48 14.83 14.30 14.64 14.64 720,900
Dec 15, 2023 15.35 15.35 14.24 14.48 14.48 1,285,200
Dec 14, 2023 15.18 15.80 14.80 15.28 15.28 1,491,500
Dec 13, 2023 14.35 14.85 13.84 14.81 14.81 1,093,400
Dec 12, 2023 14.17 14.51 14.01 14.30 14.30 569,800
Dec 11, 2023 14.15 14.38 14.09 14.23 14.23 459,600
Dec 8, 2023 14.41 14.53 14.05 14.24 14.24 533,400
Dec 7, 2023 14.44 14.72 14.21 14.43 14.43 702,500
Dec 6, 2023 14.83 15.10 14.37 14.38 14.38 601,600
Dec 5, 2023 15.55 15.56 14.65 14.68 14.68 511,600
Dec 4, 2023 15.65 16.09 15.55 15.63 15.63 465,000
Dec 1, 2023 15.08 15.71 14.96 15.71 15.71 417,400
Nov 30, 2023 15.63 15.65 15.06 15.16 15.16 547,300
Nov 29, 2023 15.49 15.78 15.49 15.56 15.56 466,400
Nov 28, 2023 15.50 15.50 15.23 15.31 15.31 532,200
Nov 27, 2023 15.21 15.54 15.21 15.48 15.48 682,500
Nov 24, 2023 15.24 15.33 15.18 15.30 15.30 168,000
Nov 22, 2023 15.00 15.54 14.95 15.32 15.32 489,800
Nov 21, 2023 14.72 14.93 14.44 14.79 14.79 669,600
Nov 20, 2023 14.85 14.88 14.65 14.82 14.82 553,200
Nov 17, 2023 14.70 14.86 14.48 14.78 14.78 1,146,200
Nov 16, 2023 14.31 14.51 14.23 14.43 14.43 485,600
Nov 15, 2023 14.30 14.92 14.30 14.42 14.42 555,800
Nov 14, 2023 14.09 14.50 14.09 14.41 14.41 508,800
Nov 13, 2023 13.61 13.69 13.40 13.63 13.63 450,400
Nov 10, 2023 13.41 13.80 13.18 13.72 13.72 549,300
Nov 9, 2023 13.78 13.95 13.36 13.44 13.44 661,300
Nov 8, 2023 13.67 14.07 13.59 13.72 13.72 828,900
Nov 7, 2023 12.66 13.76 12.66 13.72 13.72 1,204,600
Nov 6, 2023 12.79 12.95 12.57 12.59 12.59 621,400
Nov 3, 2023 12.76 13.04 12.45 12.82 12.82 758,200
Nov 2, 2023 11.63 12.53 11.36 12.40 12.40 1,095,300
Nov 1, 2023 11.69 11.69 11.10 11.26 11.26 961,200
Oct 31, 2023 11.81 11.90 11.61 11.82 11.82 733,600
Oct 30, 2023 11.65 12.09 11.44 11.87 11.87 772,500

Related Tickers