Skip to main content

Life Time Group Holdings Inc (NY: LTH )

15.52 +0.11 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 15.43 15.46 15.46 15.52 658,925 +0.11(+0.71%)
Mar 27, 2024 14.87 15.42 14.81 15.41 598,877 +0.69(+4.69%)
Mar 26, 2024 14.83 14.87 14.59 14.72 570,218 +0.04(+0.27%)
Mar 25, 2024 14.97 15.01 14.61 14.68 664,012 -0.29(-1.94%)
Mar 22, 2024 14.59 14.98 14.58 14.97 787,512 +0.38(+2.60%)
Mar 21, 2024 14.39 14.86 14.33 14.59 877,289 +0.36(+2.53%)
Mar 20, 2024 14.21 14.38 13.76 14.23 775,397 -0.02(-0.14%)
Mar 19, 2024 14.30 14.39 14.14 14.25 736,693 -0.13(-0.90%)
Mar 18, 2024 14.21 14.46 14.06 14.38 766,928 +0.25(+1.77%)
Mar 15, 2024 14.20 14.50 13.97 14.13 848,714 -0.23(-1.60%)
Mar 14, 2024 14.45 14.57 14.13 14.36 910,497 -0.10(-0.69%)
Mar 13, 2024 14.52 14.83 14.31 14.46 1,404,534 -0.02(-0.14%)
Mar 12, 2024 14.67 14.89 14.46 14.48 766,711 -0.27(-1.83%)
Mar 11, 2024 14.56 15.07 14.56 14.75 723,774 +0.08(+0.55%)
Mar 08, 2024 14.84 15.05 14.52 14.67 784,507 -0.02(-0.14%)
Mar 07, 2024 14.23 14.75 14.18 14.69 825,110 +0.61(+4.33%)
Mar 06, 2024 14.07 14.47 13.92 14.08 1,141,539 +0.16(+1.15%)
Mar 05, 2024 13.42 14.02 13.30 13.92 1,291,541 +0.36(+2.65%)
Mar 04, 2024 13.40 13.64 13.20 13.56 1,112,656 +0.04(+0.30%)
Mar 01, 2024 13.68 14.01 13.42 13.52 987,460 -0.22(-1.60%)
Feb 29, 2024 13.84 14.46 13.46 13.74 1,571,868 +0.03(+0.22%)
Feb 28, 2024 15.78 15.79 13.29 13.71 4,241,531 +1.29(+10.39%)
Feb 27, 2024 12.07 12.55 12.07 12.42 1,644,768 +0.46(+3.85%)
Feb 26, 2024 12.49 12.52 11.89 11.96 938,313 -0.52(-4.17%)
Feb 23, 2024 12.21 12.67 12.21 12.48 1,227,685 +0.25(+2.04%)
Feb 22, 2024 12.60 12.68 12.22 12.23 776,284 -0.24(-1.92%)
Feb 21, 2024 12.58 12.63 12.35 12.47 715,190 -0.18(-1.42%)
Feb 20, 2024 12.76 12.84 12.55 12.65 664,931 -0.31(-2.39%)
Feb 16, 2024 13.01 13.11 12.87 12.96 575,362 -0.21(-1.59%)
Feb 15, 2024 13.24 13.40 12.96 13.17 853,092 +0.08(+0.61%)
Feb 14, 2024 13.05 13.20 12.82 13.09 880,855 +0.34(+2.67%)
Feb 13, 2024 12.91 13.07 12.62 12.75 538,453 -0.80(-5.90%)
Feb 12, 2024 13.54 13.68 13.44 13.55 738,997 +0.06(+0.44%)
Feb 09, 2024 13.77 13.77 13.46 13.49 698,690 -0.18(-1.32%)
Feb 08, 2024 13.31 13.67 13.22 13.67 442,616 +0.39(+2.94%)
Feb 07, 2024 13.25 13.47 13.00 13.28 675,059 +0.14(+1.07%)
Feb 06, 2024 12.96 13.33 12.86 13.14 556,010 +0.19(+1.47%)
Feb 05, 2024 13.02 13.12 12.86 12.95 431,219 -0.30(-2.26%)
Feb 02, 2024 13.51 13.60 12.79 13.25 687,054 -0.47(-3.43%)
Feb 01, 2024 13.40 13.81 13.35 13.72 812,619 +0.42(+3.16%)
Jan 31, 2024 13.73 13.98 13.29 13.30 722,261 -0.49(-3.55%)
Jan 30, 2024 13.83 13.98 13.70 13.79 364,594 -0.18(-1.29%)
Jan 29, 2024 13.97 14.07 13.68 13.97 547,201 +0.00(+0.00%)
Jan 26, 2024 14.11 14.40 13.93 13.97 483,681 -0.07(-0.50%)
Jan 25, 2024 13.97 14.10 13.84 14.04 486,291 +0.26(+1.89%)
Jan 24, 2024 14.54 14.54 13.62 13.78 504,863 -0.57(-3.97%)
Jan 23, 2024 14.63 14.91 14.29 14.35 656,507 -0.07(-0.49%)
Jan 22, 2024 14.33 14.62 14.23 14.42 486,025 +0.27(+1.91%)
Jan 19, 2024 14.11 14.17 13.82 14.15 523,420 +0.15(+1.07%)
Jan 18, 2024 13.57 14.01 13.54 14.00 711,577 +0.54(+4.01%)
Jan 17, 2024 13.87 13.92 13.37 13.46 841,968 -0.86(-6.01%)
Jan 16, 2024 14.27 14.44 14.16 14.32 467,244 -0.10(-0.69%)
Jan 12, 2024 14.70 14.93 14.27 14.42 410,629 -0.11(-0.76%)
Jan 11, 2024 14.68 14.79 14.32 14.53 334,820 -0.23(-1.56%)
Jan 10, 2024 14.38 14.80 14.12 14.76 415,058 +0.39(+2.71%)
Jan 09, 2024 14.52 14.88 14.35 14.37 578,872 -0.41(-2.77%)
Jan 08, 2024 14.26 15.03 14.26 14.78 545,192 +0.52(+3.65%)
Jan 05, 2024 13.76 14.37 13.66 14.26 517,322 +0.41(+2.96%)
Jan 04, 2024 14.10 14.11 13.74 13.85 449,019 -0.16(-1.14%)
Jan 03, 2024 14.31 14.45 13.97 14.01 615,609 -0.60(-4.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.