Skip to main content

Life Time Group Holdings Inc (NY: LTH )

22.54 +0.26 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 22.30 22.76 22.30 22.54 876,326 +0.26(+1.17%)
Oct 31, 2024 22.90 23.11 22.28 22.28 1,420,087 -0.85(-3.67%)
Oct 30, 2024 22.85 23.52 22.70 23.13 1,178,847 +0.38(+1.67%)
Oct 29, 2024 22.86 23.26 22.70 22.75 1,326,766 -0.25(-1.09%)
Oct 28, 2024 23.75 23.76 22.99 23.00 1,214,831 -0.51(-2.17%)
Oct 25, 2024 23.14 23.73 23.02 23.51 1,590,036 +0.24(+1.03%)
Oct 24, 2024 24.10 24.33 22.75 23.27 2,647,546 -2.05(-8.10%)
Oct 23, 2024 25.90 25.95 25.18 25.32 1,404,559 -0.63(-2.43%)
Oct 22, 2024 25.72 26.08 25.60 25.95 1,259,989 +0.15(+0.58%)
Oct 21, 2024 26.07 26.30 25.67 25.80 1,118,159 -0.22(-0.85%)
Oct 18, 2024 25.53 26.02 25.40 26.02 1,149,136 +0.79(+3.13%)
Oct 17, 2024 25.44 25.44 24.89 25.23 841,162 -0.37(-1.45%)
Oct 16, 2024 25.84 26.07 25.34 25.60 1,315,095 -0.43(-1.65%)
Oct 15, 2024 27.09 27.11 25.25 26.03 2,402,262 +0.36(+1.40%)
Oct 14, 2024 25.26 26.16 25.06 25.67 2,554,472 +0.40(+1.58%)
Oct 11, 2024 24.82 25.43 24.70 25.27 1,081,065 +0.53(+2.14%)
Oct 10, 2024 24.68 24.81 24.38 24.74 887,034 -0.23(-0.92%)
Oct 09, 2024 25.28 25.31 24.90 24.97 1,150,767 -0.38(-1.50%)
Oct 08, 2024 24.83 25.41 24.40 25.35 1,298,416 +0.62(+2.51%)
Oct 07, 2024 24.78 25.47 24.63 24.73 1,630,175 -0.15(-0.60%)
Oct 04, 2024 24.39 24.89 24.26 24.88 1,147,646 +0.72(+2.98%)
Oct 03, 2024 23.96 24.47 23.91 24.16 1,139,741 +0.14(+0.58%)
Oct 02, 2024 23.67 24.10 23.43 24.02 925,393 +0.04(+0.17%)
Oct 01, 2024 24.39 24.39 23.76 23.98 1,103,057 -0.44(-1.80%)
Sep 30, 2024 23.98 24.59 23.91 24.42 1,301,104 +0.21(+0.87%)
Sep 27, 2024 24.57 24.57 23.83 24.21 1,346,177 -0.21(-0.86%)
Sep 26, 2024 25.20 25.44 24.42 24.42 1,118,158 -0.48(-1.93%)
Sep 25, 2024 25.44 25.63 24.77 24.90 1,325,637 -0.47(-1.85%)
Sep 24, 2024 24.93 25.75 24.88 25.37 1,448,240 +0.55(+2.22%)
Sep 23, 2024 25.06 25.31 24.69 24.82 1,070,712 -0.15(-0.60%)
Sep 20, 2024 24.89 25.74 24.89 24.97 2,835,329 -0.08(-0.32%)
Sep 19, 2024 25.00 25.08 24.60 25.05 1,208,827 +0.58(+2.37%)
Sep 18, 2024 24.55 25.00 24.21 24.47 1,364,839 +0.00(+0.00%)
Sep 17, 2024 24.58 24.82 24.31 24.47 1,066,370 +0.01(+0.04%)
Sep 16, 2024 24.78 25.00 24.38 24.46 1,448,124 -0.53(-2.12%)
Sep 13, 2024 24.94 25.24 24.37 24.99 2,243,010 +0.18(+0.73%)
Sep 12, 2024 24.00 24.85 23.90 24.81 1,757,739 +1.19(+5.04%)
Sep 11, 2024 23.34 23.87 23.15 23.62 993,129 +0.22(+0.94%)
Sep 10, 2024 23.61 23.67 23.02 23.40 1,173,759 -0.30(-1.27%)
Sep 09, 2024 23.59 23.91 23.41 23.70 2,796,133 +0.13(+0.55%)
Sep 06, 2024 24.00 24.12 23.37 23.57 1,318,883 -0.31(-1.30%)
Sep 05, 2024 23.61 23.97 23.46 23.88 1,411,299 +0.42(+1.79%)
Sep 04, 2024 23.26 24.21 23.21 23.46 2,059,709 +0.04(+0.17%)
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.