Skip to main content
Life Time Group Holdings, Inc. (LTH)
NYSE: LTH · Real-Time Price · USD
24.42
-0.48 (-1.93%)
At close: Sep 26, 2024, 4:00 PM
24.40
-0.02 (-0.08%)
After-hours: Sep 26, 2024, 4:11 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202425.2025.4424.4224.4224.42-1.93%1,118,008
Sep 25, 202425.4425.6324.7724.9024.90-1.85%1,325,638
Sep 24, 202424.9325.7524.8825.3725.372.22%1,448,243
Sep 23, 202425.0625.3124.6924.8224.82-0.60%1,070,712
Sep 20, 202424.8925.7424.8924.9724.97-0.32%2,835,329
Sep 19, 202425.0025.0824.6025.0525.052.37%1,208,827
Sep 18, 202424.5525.0024.2124.4724.47-1,364,839
Sep 17, 202424.5824.8224.3124.4724.470.04%1,066,370
Sep 16, 202424.7825.0024.3824.4624.46-2.12%1,448,124
Sep 13, 202424.9425.2424.3724.9924.990.73%2,243,010
Sep 12, 202424.0024.8523.9024.8124.815.04%1,757,754
Sep 11, 202423.3423.8723.1523.6223.620.94%993,129
Sep 10, 202423.6123.6723.0223.4023.40-1.27%1,173,759
Sep 9, 202423.5923.9123.4123.7023.700.55%2,796,134
Sep 6, 202424.0024.1323.3723.5723.57-1.30%1,318,883
Sep 5, 202423.6123.9723.4623.8823.881.79%1,411,304
Sep 4, 202423.2624.2123.2223.4623.460.17%2,059,709
Sep 3, 202423.3223.5123.0223.4223.42-0.43%1,747,542
Aug 30, 202423.6423.7823.3623.5223.520.09%1,125,652
Aug 29, 202423.9724.0023.3323.5023.50-1.38%3,509,663
Aug 28, 202424.4024.4123.7923.8323.83-2.42%1,556,673
Aug 27, 202424.6324.6324.2124.4224.42-1.25%1,176,934
Aug 26, 202425.0025.2524.6524.7324.73-0.56%1,631,629
Aug 23, 202423.8024.9423.7124.8724.875.38%1,689,108
Aug 22, 202423.6923.9023.4323.6023.60-0.59%1,098,139
Aug 21, 202423.5723.9323.4823.7423.741.54%1,283,426
Aug 20, 202423.9824.2323.1423.3823.38-3.27%1,322,829
Aug 19, 202423.6024.1723.2924.1724.172.42%1,922,825
Aug 16, 202422.5023.7322.4523.6023.604.89%2,926,890
Aug 15, 202422.5022.7322.2022.5022.500.58%1,680,383
Aug 14, 202422.3422.6422.0522.3722.370.77%2,979,050
Aug 13, 202422.9023.0922.0122.2022.20-1.11%7,840,699
Aug 12, 202422.2922.9022.1722.4522.45-6.42%2,397,574
Aug 9, 202423.8124.6123.5223.9923.990.88%1,556,590
Aug 8, 202422.8724.0522.8423.7823.784.34%1,898,112
Aug 7, 202424.3024.7922.6722.7922.79-4.88%2,546,191
Aug 6, 202422.6424.5422.5323.9623.965.92%2,937,852
Aug 5, 202421.0023.2520.3822.6222.621.21%2,485,846
Aug 2, 202421.4222.7821.1822.3522.351.50%3,601,766
Aug 1, 202423.1023.8920.8722.0222.026.02%6,152,684
Jul 31, 202420.6721.2220.5720.7720.770.78%1,312,432
Jul 30, 202420.6120.7420.2220.6120.610.54%795,113
Jul 29, 202420.8221.0420.2620.5020.50-0.68%1,255,479
Jul 26, 202421.0121.1020.5020.6420.640.10%705,877
Jul 25, 202420.7521.1320.5220.6220.62-0.29%624,821
Jul 24, 202420.9721.2220.6820.6820.68-1.90%1,021,665
Jul 23, 202420.9221.5620.9021.0821.080.38%862,565
Jul 22, 202420.8421.1820.6621.0021.000.72%1,137,176
Jul 19, 202421.1021.4320.7020.8520.850.87%998,595
Jul 18, 202420.6921.0720.4720.6720.67-0.48%650,523
Jul 17, 202420.3620.9720.3620.7720.771.07%670,747
Jul 16, 202419.9620.6019.8620.5520.554.00%937,086
Jul 15, 202419.4920.2219.3719.7619.761.75%939,589
Jul 12, 202419.2519.4419.1419.4219.422.05%856,809
Jul 11, 202419.0819.1518.7619.0319.031.82%460,270
Jul 10, 202418.7918.9418.6018.6918.69-0.16%427,084
Jul 9, 202418.9619.2318.6418.7218.72-1.37%593,249
Jul 8, 202418.9119.1318.8818.9818.981.01%812,365
Jul 5, 202418.6518.8018.5318.7918.790.64%398,337
Jul 3, 202418.9919.0118.5818.6718.67-0.90%230,670
Jul 2, 202418.6718.9618.6118.8418.842.06%676,313
Jul 1, 202418.9219.1718.3518.4618.46-1.96%877,832
Jun 28, 202419.0819.1218.7318.8318.83-0.74%3,137,667
Jun 27, 202418.8419.1218.6218.9718.970.74%713,908
Jun 26, 202418.3818.8818.2418.8318.831.78%833,145
Jun 25, 202418.2118.5018.0118.5018.501.54%445,013
Jun 24, 202418.4018.5018.0318.2218.22-0.98%764,164
Jun 21, 202418.3518.4518.0118.4018.400.16%899,719
Jun 20, 202418.3118.4418.0718.3718.37-0.05%731,527
Jun 18, 202418.4218.5817.9418.3818.38-0.38%1,173,012
Jun 17, 202417.8518.6217.8118.4518.452.96%703,601
Jun 14, 202417.8618.1017.7517.9217.92-0.88%606,465
Jun 13, 202417.9118.2517.7818.0818.080.44%862,415
Jun 12, 202418.0218.5017.8918.0018.002.74%838,795
Jun 11, 202417.5017.6917.3117.5217.52-0.68%702,554
Jun 10, 202417.4618.0717.2717.6417.640.80%747,921
Jun 7, 202417.2417.5117.1817.5017.50-0.46%622,577
Jun 6, 202417.2417.6017.1717.5817.580.98%566,648
Jun 5, 202417.3017.5817.2517.4117.410.87%726,633
Jun 4, 202417.1117.3316.8117.2617.26-0.06%731,353
Jun 3, 202417.1217.3816.5517.2717.272.92%1,451,327
May 31, 202416.6817.1916.6016.7816.781.76%1,099,364
May 30, 202415.6416.9615.6416.4916.496.66%1,419,724
May 29, 202415.4615.6215.2915.4615.46-1.15%885,318
May 28, 202416.3416.3415.5415.6415.64-3.75%946,219
May 24, 202416.1016.2615.8316.2516.251.56%695,734
May 23, 202416.4516.5215.7116.0016.00-3.03%789,178
May 22, 202415.8916.7915.7916.5016.503.06%1,239,506
May 21, 202415.2316.0315.1916.0116.014.64%827,278
May 20, 202415.2715.6115.2415.3015.300.07%597,383
May 17, 202415.6015.6015.1215.2915.29-2.11%497,174
May 16, 202415.0215.7414.9715.6215.624.27%630,045
May 15, 202414.8915.0714.7514.9814.981.35%1,004,064
May 14, 202414.9915.2114.7714.7814.780.41%958,890
May 13, 202414.7014.9614.5614.7214.720.75%724,195
May 10, 202414.8914.9614.5914.6114.61-1.55%761,724
May 9, 202414.6414.9414.5214.8414.841.37%733,930
May 8, 202414.9014.9114.4414.6414.64-2.98%699,235
May 7, 202414.8215.2914.7015.0915.092.10%855,226
May 6, 202414.5014.9214.3914.7814.784.45%674,664