Life Time Group Holdings, Inc. (LTH)
NYSE: LTH · Real-Time Price · USD
24.37
+0.22 (0.91%)
Nov 21, 2024, 3:34 PM EST - Market open
Life Time Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 24.45 | 24.57 | 23.58 | 24.15 | 24.15 | -1.71% | 1,127,558 |
| Nov 19, 2024 | 23.86 | 24.61 | 23.66 | 24.57 | 24.57 | 2.29% | 1,154,338 |
| Nov 18, 2024 | 23.66 | 24.14 | 23.66 | 24.02 | 24.02 | 1.31% | 795,415 |
| Nov 15, 2024 | 23.91 | 23.91 | 23.33 | 23.71 | 23.71 | -0.46% | 851,702 |
| Nov 14, 2024 | 24.19 | 24.33 | 23.67 | 23.82 | 23.82 | -1.49% | 790,886 |
| Nov 13, 2024 | 24.16 | 24.41 | 23.82 | 24.18 | 24.18 | - | 1,456,958 |
| Nov 12, 2024 | 24.10 | 24.47 | 23.81 | 24.18 | 24.18 | -2.62% | 2,284,352 |
| Nov 11, 2024 | 24.98 | 25.60 | 24.82 | 24.83 | 24.83 | -0.60% | 1,241,563 |
| Nov 8, 2024 | 24.73 | 25.23 | 24.65 | 24.98 | 24.98 | 1.34% | 1,003,214 |
| Nov 7, 2024 | 24.00 | 24.81 | 23.90 | 24.65 | 24.65 | 3.14% | 1,197,337 |
| Nov 6, 2024 | 23.62 | 24.14 | 23.50 | 23.90 | 23.90 | 3.87% | 1,131,876 |
| Nov 5, 2024 | 22.60 | 23.02 | 22.50 | 23.01 | 23.01 | 1.90% | 655,185 |
| Nov 4, 2024 | 22.47 | 23.05 | 22.35 | 22.58 | 22.58 | 0.18% | 997,480 |
| Nov 1, 2024 | 22.30 | 22.76 | 22.30 | 22.54 | 22.54 | 1.17% | 876,326 |
| Oct 31, 2024 | 22.90 | 23.11 | 22.28 | 22.28 | 22.28 | -3.67% | 1,420,087 |
| Oct 30, 2024 | 22.85 | 23.53 | 22.70 | 23.13 | 23.13 | 1.67% | 1,178,847 |
| Oct 29, 2024 | 22.86 | 23.26 | 22.70 | 22.75 | 22.75 | -1.09% | 1,326,766 |
| Oct 28, 2024 | 23.75 | 23.76 | 22.99 | 23.00 | 23.00 | -2.17% | 1,214,854 |
| Oct 25, 2024 | 23.14 | 23.73 | 23.02 | 23.51 | 23.51 | 1.03% | 1,590,036 |
| Oct 24, 2024 | 24.10 | 24.33 | 22.75 | 23.27 | 23.27 | -8.10% | 2,647,547 |
| Oct 23, 2024 | 25.90 | 25.96 | 25.18 | 25.32 | 25.32 | -2.43% | 1,407,828 |
| Oct 22, 2024 | 25.72 | 26.08 | 25.60 | 25.95 | 25.95 | 0.58% | 1,260,262 |
| Oct 21, 2024 | 26.07 | 26.31 | 25.67 | 25.80 | 25.80 | -0.85% | 1,118,159 |
| Oct 18, 2024 | 25.53 | 26.02 | 25.40 | 26.02 | 26.02 | 3.13% | 1,149,136 |
| Oct 17, 2024 | 25.44 | 25.44 | 24.89 | 25.23 | 25.23 | -1.45% | 841,162 |
| Oct 16, 2024 | 25.84 | 26.08 | 25.34 | 25.60 | 25.60 | -1.65% | 1,315,095 |
| Oct 15, 2024 | 27.09 | 27.12 | 25.25 | 26.03 | 26.03 | 1.40% | 2,402,515 |
| Oct 14, 2024 | 25.26 | 26.16 | 25.06 | 25.67 | 25.67 | 1.58% | 2,554,475 |
| Oct 11, 2024 | 24.82 | 25.43 | 24.70 | 25.27 | 25.27 | 2.14% | 1,081,065 |
| Oct 10, 2024 | 24.68 | 24.81 | 24.38 | 24.74 | 24.74 | -0.92% | 887,034 |
| Oct 9, 2024 | 25.28 | 25.31 | 24.90 | 24.97 | 24.97 | -1.50% | 1,150,770 |
| Oct 8, 2024 | 24.83 | 25.41 | 24.40 | 25.35 | 25.35 | 2.51% | 1,298,416 |
| Oct 7, 2024 | 24.78 | 25.47 | 24.63 | 24.73 | 24.73 | -0.60% | 1,630,175 |
| Oct 4, 2024 | 24.39 | 24.89 | 24.26 | 24.88 | 24.88 | 2.98% | 1,147,646 |
| Oct 3, 2024 | 23.96 | 24.47 | 23.91 | 24.16 | 24.16 | 0.58% | 1,139,741 |
| Oct 2, 2024 | 23.67 | 24.10 | 23.43 | 24.02 | 24.02 | 0.17% | 925,393 |
| Oct 1, 2024 | 24.39 | 24.39 | 23.76 | 23.98 | 23.98 | -1.80% | 1,103,057 |
| Sep 30, 2024 | 23.98 | 24.59 | 23.91 | 24.42 | 24.42 | 0.87% | 1,301,104 |
| Sep 27, 2024 | 24.57 | 24.57 | 23.83 | 24.21 | 24.21 | -0.86% | 1,346,177 |
| Sep 26, 2024 | 25.20 | 25.44 | 24.42 | 24.42 | 24.42 | -1.93% | 1,118,158 |
| Sep 25, 2024 | 25.44 | 25.63 | 24.77 | 24.90 | 24.90 | -1.85% | 1,325,638 |
| Sep 24, 2024 | 24.93 | 25.75 | 24.88 | 25.37 | 25.37 | 2.22% | 1,448,243 |
| Sep 23, 2024 | 25.06 | 25.31 | 24.69 | 24.82 | 24.82 | -0.60% | 1,070,712 |
| Sep 20, 2024 | 24.89 | 25.74 | 24.89 | 24.97 | 24.97 | -0.32% | 2,835,329 |
| Sep 19, 2024 | 25.00 | 25.08 | 24.60 | 25.05 | 25.05 | 2.37% | 1,208,827 |
| Sep 18, 2024 | 24.55 | 25.00 | 24.21 | 24.47 | 24.47 | - | 1,364,839 |
| Sep 17, 2024 | 24.58 | 24.82 | 24.31 | 24.47 | 24.47 | 0.04% | 1,066,370 |
| Sep 16, 2024 | 24.78 | 25.00 | 24.38 | 24.46 | 24.46 | -2.12% | 1,448,124 |
| Sep 13, 2024 | 24.94 | 25.24 | 24.37 | 24.99 | 24.99 | 0.73% | 2,243,010 |
| Sep 12, 2024 | 24.00 | 24.85 | 23.90 | 24.81 | 24.81 | 5.04% | 1,757,754 |
| Sep 11, 2024 | 23.34 | 23.87 | 23.15 | 23.62 | 23.62 | 0.94% | 993,129 |
| Sep 10, 2024 | 23.61 | 23.67 | 23.02 | 23.40 | 23.40 | -1.27% | 1,173,759 |
| Sep 9, 2024 | 23.59 | 23.91 | 23.41 | 23.70 | 23.70 | 0.55% | 2,796,134 |
| Sep 6, 2024 | 24.00 | 24.13 | 23.37 | 23.57 | 23.57 | -1.30% | 1,318,883 |
| Sep 5, 2024 | 23.61 | 23.97 | 23.46 | 23.88 | 23.88 | 1.79% | 1,411,304 |
| Sep 4, 2024 | 23.26 | 24.21 | 23.22 | 23.46 | 23.46 | 0.17% | 2,059,709 |
| Sep 3, 2024 | 23.32 | 23.51 | 23.02 | 23.42 | 23.42 | -0.43% | 1,747,542 |
| Aug 30, 2024 | 23.64 | 23.78 | 23.36 | 23.52 | 23.52 | 0.09% | 1,125,652 |
| Aug 29, 2024 | 23.97 | 24.00 | 23.33 | 23.50 | 23.50 | -1.38% | 3,509,663 |
| Aug 28, 2024 | 24.40 | 24.41 | 23.79 | 23.83 | 23.83 | -2.42% | 1,556,673 |
| Aug 27, 2024 | 24.63 | 24.63 | 24.21 | 24.42 | 24.42 | -1.25% | 1,176,934 |
| Aug 26, 2024 | 25.00 | 25.25 | 24.65 | 24.73 | 24.73 | -0.56% | 1,631,629 |
| Aug 23, 2024 | 23.80 | 24.94 | 23.71 | 24.87 | 24.87 | 5.38% | 1,689,108 |
| Aug 22, 2024 | 23.69 | 23.90 | 23.43 | 23.60 | 23.60 | -0.59% | 1,098,139 |
| Aug 21, 2024 | 23.57 | 23.93 | 23.48 | 23.74 | 23.74 | 1.54% | 1,283,426 |
| Aug 20, 2024 | 23.98 | 24.23 | 23.14 | 23.38 | 23.38 | -3.27% | 1,322,829 |
| Aug 19, 2024 | 23.60 | 24.17 | 23.29 | 24.17 | 24.17 | 2.42% | 1,922,825 |
| Aug 16, 2024 | 22.50 | 23.73 | 22.45 | 23.60 | 23.60 | 4.89% | 2,926,890 |
| Aug 15, 2024 | 22.50 | 22.73 | 22.20 | 22.50 | 22.50 | 0.58% | 1,680,383 |
| Aug 14, 2024 | 22.34 | 22.64 | 22.05 | 22.37 | 22.37 | 0.77% | 2,979,050 |
| Aug 13, 2024 | 22.90 | 23.09 | 22.01 | 22.20 | 22.20 | -1.11% | 7,840,699 |
| Aug 12, 2024 | 22.29 | 22.90 | 22.17 | 22.45 | 22.45 | -6.42% | 2,397,574 |
| Aug 9, 2024 | 23.81 | 24.61 | 23.52 | 23.99 | 23.99 | 0.88% | 1,556,590 |
| Aug 8, 2024 | 22.87 | 24.05 | 22.84 | 23.78 | 23.78 | 4.34% | 1,898,112 |
| Aug 7, 2024 | 24.30 | 24.79 | 22.67 | 22.79 | 22.79 | -4.88% | 2,546,191 |
| Aug 6, 2024 | 22.64 | 24.54 | 22.53 | 23.96 | 23.96 | 5.92% | 2,937,852 |
| Aug 5, 2024 | 21.00 | 23.25 | 20.38 | 22.62 | 22.62 | 1.21% | 2,485,846 |
| Aug 2, 2024 | 21.42 | 22.78 | 21.18 | 22.35 | 22.35 | 1.50% | 3,601,766 |
| Aug 1, 2024 | 23.10 | 23.89 | 20.87 | 22.02 | 22.02 | 6.02% | 6,152,684 |
| Jul 31, 2024 | 20.67 | 21.22 | 20.57 | 20.77 | 20.77 | 0.78% | 1,312,432 |
| Jul 30, 2024 | 20.61 | 20.74 | 20.22 | 20.61 | 20.61 | 0.54% | 795,113 |
| Jul 29, 2024 | 20.82 | 21.04 | 20.26 | 20.50 | 20.50 | -0.68% | 1,255,479 |
| Jul 26, 2024 | 21.01 | 21.10 | 20.50 | 20.64 | 20.64 | 0.10% | 705,877 |
| Jul 25, 2024 | 20.75 | 21.13 | 20.52 | 20.62 | 20.62 | -0.29% | 624,821 |
| Jul 24, 2024 | 20.97 | 21.22 | 20.68 | 20.68 | 20.68 | -1.90% | 1,021,665 |
| Jul 23, 2024 | 20.92 | 21.56 | 20.90 | 21.08 | 21.08 | 0.38% | 862,565 |
| Jul 22, 2024 | 20.84 | 21.18 | 20.66 | 21.00 | 21.00 | 0.72% | 1,137,176 |
| Jul 19, 2024 | 21.10 | 21.43 | 20.70 | 20.85 | 20.85 | 0.87% | 998,595 |
| Jul 18, 2024 | 20.69 | 21.07 | 20.47 | 20.67 | 20.67 | -0.48% | 650,523 |
| Jul 17, 2024 | 20.36 | 20.97 | 20.36 | 20.77 | 20.77 | 1.07% | 670,747 |
| Jul 16, 2024 | 19.96 | 20.60 | 19.86 | 20.55 | 20.55 | 4.00% | 937,086 |
| Jul 15, 2024 | 19.49 | 20.22 | 19.37 | 19.76 | 19.76 | 1.75% | 939,589 |
| Jul 12, 2024 | 19.25 | 19.44 | 19.14 | 19.42 | 19.42 | 2.05% | 856,809 |
| Jul 11, 2024 | 19.08 | 19.15 | 18.76 | 19.03 | 19.03 | 1.82% | 460,270 |
| Jul 10, 2024 | 18.79 | 18.94 | 18.60 | 18.69 | 18.69 | -0.16% | 427,084 |
| Jul 9, 2024 | 18.96 | 19.23 | 18.64 | 18.72 | 18.72 | -1.37% | 593,249 |
| Jul 8, 2024 | 18.91 | 19.13 | 18.88 | 18.98 | 18.98 | 1.01% | 812,365 |
| Jul 5, 2024 | 18.65 | 18.80 | 18.53 | 18.79 | 18.79 | 0.64% | 398,337 |
| Jul 3, 2024 | 18.99 | 19.01 | 18.58 | 18.67 | 18.67 | -0.90% | 230,670 |
| Jul 2, 2024 | 18.67 | 18.96 | 18.61 | 18.84 | 18.84 | 2.06% | 676,313 |