Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Life Time Group Holdings Inc (NY: LTH )

14.84 +0.20 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 11.94 12.09 11.84 11.96 322,834 -0.15(-1.24%)
Dec 29, 2022 11.95 12.31 11.85 12.11 406,336 +0.31(+2.63%)
Dec 28, 2022 11.89 12.05 11.73 11.80 328,637 -0.05(-0.42%)
Dec 27, 2022 12.07 12.23 11.80 11.85 377,198 -0.27(-2.23%)
Dec 23, 2022 11.90 12.33 11.90 12.12 290,669 +0.14(+1.17%)
Dec 22, 2022 12.18 12.26 11.71 11.98 278,665 -0.38(-3.07%)
Dec 21, 2022 12.18 12.54 12.04 12.36 291,614 +0.32(+2.66%)
Dec 20, 2022 12.04 12.28 11.65 12.04 388,574 -0.05(-0.41%)
Dec 19, 2022 12.25 12.30 11.90 12.09 483,387 -0.24(-1.95%)
Dec 16, 2022 12.62 12.79 12.29 12.33 561,159 -0.47(-3.67%)
Dec 15, 2022 12.95 13.00 12.65 12.80 414,266 -0.36(-2.74%)
Dec 14, 2022 13.46 13.76 12.73 13.16 575,363 -0.31(-2.30%)
Dec 13, 2022 14.17 14.56 13.34 13.47 532,982 +0.12(+0.90%)
Dec 12, 2022 13.37 13.52 13.16 13.35 759,680 +0.00(+0.00%)
Dec 09, 2022 13.01 13.48 13.01 13.35 378,980 +0.21(+1.60%)
Dec 08, 2022 13.03 13.19 12.79 13.14 424,110 +0.26(+2.02%)
Dec 07, 2022 12.75 13.05 12.72 12.88 379,454 +0.09(+0.70%)
Dec 06, 2022 12.60 12.81 12.39 12.79 274,326 +0.21(+1.67%)
Dec 05, 2022 12.92 13.06 12.57 12.58 192,870 -0.53(-4.04%)
Dec 02, 2022 12.81 13.17 12.81 13.11 283,153 +0.01(+0.08%)
Dec 01, 2022 12.94 13.44 12.78 13.10 375,076 +0.27(+2.10%)
Nov 30, 2022 12.40 12.87 12.39 12.83 378,563 +0.34(+2.72%)
Nov 29, 2022 12.40 12.68 12.36 12.49 292,459 +0.06(+0.48%)
Nov 28, 2022 12.65 12.77 12.37 12.43 189,943 -0.34(-2.66%)
Nov 25, 2022 12.78 12.94 12.33 12.77 167,525 +0.23(+1.83%)
Nov 23, 2022 12.69 12.93 12.49 12.54 221,462 -0.17(-1.34%)
Nov 22, 2022 12.31 12.80 12.14 12.71 410,585 +0.38(+3.08%)
Nov 21, 2022 12.13 12.37 11.96 12.33 289,008 +0.19(+1.57%)
Nov 18, 2022 13.08 13.09 12.07 12.14 335,383 -0.57(-4.48%)
Nov 17, 2022 12.27 12.78 12.10 12.71 365,178 +0.06(+0.47%)
Nov 16, 2022 12.35 12.89 12.17 12.65 502,959 -0.02(-0.16%)
Nov 15, 2022 12.71 13.21 12.57 12.67 662,885 +0.36(+2.92%)
Nov 14, 2022 12.11 12.56 12.01 12.31 504,984 +0.09(+0.74%)
Nov 11, 2022 12.37 12.57 11.95 12.22 658,862 +0.12(+0.99%)
Nov 10, 2022 10.49 12.30 10.35 12.10 1,170,004 +1.88(+18.40%)
Nov 09, 2022 10.70 12.06 10.13 10.22 1,554,697 +0.43(+4.39%)
Nov 08, 2022 9.750 10.32 9.540 9.790 918,098 +0.21(+2.19%)
Nov 07, 2022 9.450 9.690 9.160 9.580 398,953 +0.36(+3.90%)
Nov 04, 2022 9.550 9.550 8.750 9.220 744,868 -0.08(-0.86%)
Nov 03, 2022 9.680 9.700 9.120 9.300 412,389 -0.43(-4.42%)
Nov 02, 2022 10.27 10.37 9.710 9.730 351,650 -0.58(-5.63%)
Nov 01, 2022 10.80 10.81 10.30 10.31 224,033 -0.18(-1.72%)
Oct 31, 2022 10.85 10.99 10.45 10.49 317,849 -0.51(-4.64%)
Oct 28, 2022 10.62 11.06 10.54 11.00 233,998 +0.29(+2.71%)
Oct 27, 2022 10.75 11.09 10.66 10.71 192,652 +0.11(+1.04%)
Oct 26, 2022 10.57 10.94 10.49 10.60 223,611 +0.19(+1.83%)
Oct 25, 2022 9.660 10.56 9.490 10.41 342,096 +0.79(+8.21%)
Oct 24, 2022 9.720 9.720 9.280 9.620 177,475 +0.02(+0.21%)
Oct 21, 2022 9.520 9.780 9.330 9.600 207,416 +0.15(+1.59%)
Oct 20, 2022 9.600 9.825 9.430 9.450 218,485 -0.18(-1.87%)
Oct 19, 2022 9.830 9.880 9.430 9.630 270,974 -0.33(-3.31%)
Oct 18, 2022 10.15 10.37 9.770 9.960 198,847 +0.16(+1.63%)
Oct 17, 2022 9.830 9.940 9.720 9.800 177,558 +0.23(+2.40%)
Oct 14, 2022 10.17 10.17 9.540 9.570 217,791 -0.51(-5.06%)
Oct 13, 2022 9.320 10.18 9.200 10.08 372,429 +0.47(+4.89%)
Oct 12, 2022 9.760 9.780 9.540 9.610 217,237 -0.13(-1.33%)
Oct 11, 2022 9.900 9.990 9.600 9.740 225,330 -0.24(-2.40%)
Oct 10, 2022 10.13 10.16 9.830 9.980 155,712 -0.08(-0.80%)
Oct 07, 2022 10.13 10.25 9.980 10.06 290,937 -0.30(-2.90%)
Oct 06, 2022 10.44 10.67 10.27 10.36 175,851 -0.14(-1.33%)
Oct 05, 2022 10.48 10.58 10.08 10.50 287,504 -0.20(-1.87%)
Oct 04, 2022 10.22 10.70 10.09 10.70 360,792 +0.72(+7.21%)
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.