Skip to main content
Life Time Group Holdings, Inc. (LTH)
NYSE: LTH · Real-Time Price · USD
22.31
+0.06 (0.27%)
Dec 20, 2024, 4:00 PM EST - Market closed

Life Time Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.1122.6622.0722.3122.310.27%1,685,011
Dec 19, 202422.3622.7122.1722.2522.250.86%1,685,300
Dec 18, 202423.4923.6321.9222.0622.06-5.73%1,407,431
Dec 17, 202423.1523.5922.9623.4023.401.21%1,353,500
Dec 16, 202422.9723.4022.8523.1223.121.63%1,755,000
Dec 13, 202423.1023.3822.6722.7522.75-1.64%1,267,536
Dec 12, 202423.0323.5023.0023.1323.13-0.56%937,286
Dec 11, 202423.7223.8023.2223.2623.26-1.23%995,925
Dec 10, 202423.6123.9223.4023.5523.550.17%930,400
Dec 9, 202424.2024.4523.4623.5123.51-3.33%1,074,702
Dec 6, 202424.5224.6624.2724.3224.32-0.33%531,500
Dec 5, 202424.6924.8124.3324.4024.40-0.89%915,700
Dec 4, 202424.2424.7524.1924.6224.622.07%778,486
Dec 3, 202423.9524.2323.7724.1224.120.67%1,303,600
Dec 2, 202424.2524.3423.9523.9623.96-1.28%997,425
Nov 29, 202424.1524.4924.0424.2724.270.87%531,712
Nov 27, 202424.7325.2523.9024.0624.06-2.27%1,101,628
Nov 26, 202424.6724.7224.1924.6224.62-0.28%999,700
Nov 25, 202424.7924.8524.3224.6924.690.57%1,343,500
Nov 22, 202424.7924.8024.4224.5524.550.70%1,204,403
Nov 21, 202424.0924.6624.0024.3824.380.95%1,191,300
Nov 20, 202424.4524.5723.5824.1524.15-1.71%1,127,600
Nov 19, 202423.8624.6123.6624.5724.572.29%1,154,338
Nov 18, 202423.6624.1423.6624.0224.021.31%795,415
Nov 15, 202423.9123.9123.3323.7123.71-0.46%851,702
Nov 14, 202424.1924.3323.6723.8223.82-1.49%790,900
Nov 13, 202424.1624.4123.8224.1824.18-1,456,958
Nov 12, 202424.1024.4723.8124.1824.18-2.62%2,284,352
Nov 11, 202424.9825.6024.8224.8324.83-0.60%1,241,563
Nov 8, 202424.7325.2324.6524.9824.981.34%1,003,214
Nov 7, 202424.0024.8123.9024.6524.653.14%1,197,337
Nov 6, 202423.6224.1423.5023.9023.903.87%1,131,876
Nov 5, 202422.6023.0222.5023.0123.011.90%655,185
Nov 4, 202422.4723.0522.3522.5822.580.18%997,500
Nov 1, 202422.3022.7622.3022.5422.541.17%876,326
Oct 31, 202422.9023.1122.2822.2822.28-3.67%1,420,087
Oct 30, 202422.8523.5322.7023.1323.131.67%1,178,847
Oct 29, 202422.8623.2622.7022.7522.75-1.09%1,326,766
Oct 28, 202423.7523.7622.9923.0023.00-2.17%1,214,854
Oct 25, 202423.1423.7323.0223.5123.511.03%1,590,036
Oct 24, 202424.1024.3322.7523.2723.27-8.10%2,647,547
Oct 23, 202425.9025.9625.1825.3225.32-2.43%1,407,828
Oct 22, 202425.7226.0825.6025.9525.950.58%1,260,300
Oct 21, 202426.0726.3125.6725.8025.80-0.85%1,118,159
Oct 18, 202425.5326.0225.4026.0226.023.13%1,149,136
Oct 17, 202425.4425.4424.8925.2325.23-1.45%841,162
Oct 16, 202425.8426.0825.3425.6025.60-1.65%1,315,100
Oct 15, 202427.0927.1225.2526.0326.031.40%2,402,515
Oct 14, 202425.2626.1625.0625.6725.671.58%2,554,475
Oct 11, 202424.8225.4324.7025.2725.272.14%1,081,100
Oct 10, 202424.6824.8124.3824.7424.74-0.92%887,034
Oct 9, 202425.2825.3124.9024.9724.97-1.50%1,150,800
Oct 8, 202424.8325.4124.4025.3525.352.51%1,298,416
Oct 7, 202424.7825.4724.6324.7324.73-0.60%1,630,200
Oct 4, 202424.3924.8924.2624.8824.882.98%1,147,646
Oct 3, 202423.9624.4723.9124.1624.160.58%1,139,741
Oct 2, 202423.6724.1023.4324.0224.020.17%925,400
Oct 1, 202424.3924.3923.7623.9823.98-1.80%1,103,100
Sep 30, 202423.9824.5923.9124.4224.420.87%1,301,104
Sep 27, 202424.5724.5723.8324.2124.21-0.86%1,346,200
Sep 26, 202425.2025.4424.4224.4224.42-1.93%1,118,158
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%1,066,400
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%1,173,800
Sep 9, 202423.5923.9123.4123.7023.700.55%2,796,134
Sep 6, 202424.0024.1323.3723.5723.57-1.30%1,318,900
Sep 5, 202423.6123.9723.4623.8823.881.79%1,411,304
Sep 4, 202423.2624.2123.2223.4623.460.17%2,059,859
Sep 3, 202423.3223.5123.0223.4223.42-0.43%1,747,542
Aug 30, 202423.6423.7823.3623.5223.520.09%1,125,700
Aug 29, 202423.9724.0023.3323.5023.50-1.38%3,509,700
Aug 28, 202424.4024.4123.7923.8323.83-2.42%1,556,700
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%1,680,400
Aug 14, 202422.3422.6422.0522.3722.370.77%2,979,100
Aug 13, 202422.9023.0922.0122.2022.20-1.11%7,840,700
Aug 12, 202422.2922.9022.1722.4522.45-6.42%2,397,600
Aug 9, 202423.8124.6123.5223.9923.990.88%1,556,600
Aug 8, 202422.8724.0522.8423.7823.784.34%1,898,112
Aug 7, 202424.3024.7922.6722.7922.79-4.88%2,546,200
Aug 6, 202422.6424.5422.5323.9623.965.92%2,937,900
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%6,152,700