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 )

14.61 -0.23 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Oct 03, 2022 9.850 10.08 9.510 9.980 451,172 +0.23(+2.36%)
Sep 30, 2022 9.800 10.18 9.530 9.750 523,286 -0.06(-0.61%)
Sep 29, 2022 10.25 10.32 9.660 9.810 535,145 -0.61(-5.85%)
Sep 28, 2022 10.35 10.57 10.25 10.42 595,681 +0.14(+1.36%)
Sep 27, 2022 10.68 10.72 10.11 10.28 661,830 -0.26(-2.47%)
Sep 26, 2022 10.74 11.17 10.53 10.54 421,451 -0.20(-1.86%)
Sep 23, 2022 10.45 10.75 10.33 10.74 331,557 +0.08(+0.75%)
Sep 22, 2022 11.21 11.22 10.59 10.66 508,863 -0.41(-3.70%)
Sep 21, 2022 11.58 11.58 11.07 11.07 392,007 -0.42(-3.66%)
Sep 20, 2022 11.83 11.83 11.41 11.49 250,578 -0.49(-4.09%)
Sep 19, 2022 11.65 12.10 11.65 11.98 379,947 +0.11(+0.93%)
Sep 16, 2022 12.03 12.03 11.63 11.87 1,304,729 -0.38(-3.10%)
Sep 15, 2022 12.42 12.80 12.05 12.25 427,056 -0.27(-2.16%)
Sep 14, 2022 12.83 12.83 12.47 12.52 390,863 -0.32(-2.49%)
Sep 13, 2022 12.72 13.18 12.72 12.84 285,069 -0.58(-4.32%)
Sep 12, 2022 13.40 13.65 13.15 13.42 355,731 +0.12(+0.90%)
Sep 09, 2022 13.01 13.34 12.95 13.30 274,004 +0.53(+4.15%)
Sep 08, 2022 12.35 13.04 12.25 12.77 317,073 +0.21(+1.67%)
Sep 07, 2022 12.01 12.65 12.01 12.56 714,842 +0.39(+3.20%)
Sep 06, 2022 11.86 12.26 11.83 12.17 611,518 +0.61(+5.28%)
Sep 02, 2022 12.06 12.11 11.52 11.56 423,615 -0.19(-1.62%)
Sep 01, 2022 11.71 11.77 11.27 11.75 538,502 -0.10(-0.84%)
Aug 31, 2022 11.84 12.02 11.50 11.85 439,686 +0.13(+1.11%)
Aug 30, 2022 12.52 12.55 11.64 11.72 638,101 -0.61(-4.95%)
Aug 29, 2022 12.90 12.92 12.25 12.33 812,278 -0.71(-5.44%)
Aug 26, 2022 13.70 13.76 12.98 13.04 270,463 -0.59(-4.33%)
Aug 25, 2022 13.88 14.08 13.51 13.63 294,127 -0.08(-0.58%)
Aug 24, 2022 13.94 14.16 13.66 13.71 306,319 -0.12(-0.87%)
Aug 23, 2022 14.27 14.41 13.61 13.83 295,960 -0.25(-1.78%)
Aug 22, 2022 13.99 14.27 13.86 14.08 285,045 -0.19(-1.33%)
Aug 19, 2022 14.72 14.72 14.06 14.27 233,505 -0.65(-4.36%)
Aug 18, 2022 15.06 15.06 14.66 14.92 209,948 +0.10(+0.67%)
Aug 17, 2022 15.12 15.30 14.68 14.82 277,054 -0.46(-3.01%)
Aug 16, 2022 15.17 15.32 14.84 15.28 200,800 +0.13(+0.86%)
Aug 15, 2022 14.85 15.31 14.85 15.15 303,433 +0.00(+0.00%)
Aug 12, 2022 14.96 15.67 14.82 15.15 504,073 +0.20(+1.34%)
Aug 11, 2022 15.00 15.15 13.87 14.95 822,904 -0.54(-3.49%)
Aug 10, 2022 14.50 15.50 13.61 15.49 624,867 +0.11(+0.72%)
Aug 09, 2022 15.85 15.85 15.02 15.38 209,263 -0.47(-2.97%)
Aug 08, 2022 15.40 16.26 15.40 15.85 365,052 +0.45(+2.92%)
Aug 05, 2022 15.10 15.54 15.10 15.40 107,014 +0.00(+0.00%)
Aug 04, 2022 15.53 16.10 15.28 15.40 195,544 -0.12(-0.77%)
Aug 03, 2022 14.90 15.56 14.80 15.52 271,875 +0.67(+4.51%)
Aug 02, 2022 14.46 14.91 14.46 14.85 152,511 +0.14(+0.95%)
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.