Canada markets closed

Life Time Group Holdings, Inc. (LTH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
14.61-0.23 (-1.55%)
At close: 04:00PM EDT
14.25 -0.36 (-2.46%)
After hours: 05:48PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202414.8914.9614.5914.6114.61761,700
May 09, 202414.6414.9414.5214.8414.84733,900
May 08, 202414.9014.9114.4414.6414.64699,200
May 07, 202414.8215.2914.7015.0915.09855,200
May 06, 202414.5014.9114.3914.7814.78674,700
May 03, 202414.4014.4413.9814.1514.15866,500
May 02, 202413.3114.2613.0914.1314.131,419,300
May 01, 202413.5113.6712.3413.0013.001,593,600
Apr 30, 202413.8913.9013.5713.6613.66815,600
Apr 29, 202414.2214.2613.9514.0314.03574,500
Apr 26, 202414.0614.3313.9514.1514.15441,300
Apr 25, 202414.4614.4614.0914.1114.11607,400
Apr 24, 202414.5614.7014.4714.6514.65613,900
Apr 23, 202414.3214.7714.2314.6514.65697,500
Apr 22, 202414.1214.1813.7614.1014.10683,400
Apr 19, 202413.9714.2013.9114.0114.01474,300
Apr 18, 202413.8114.1013.6214.0114.01588,700
Apr 17, 202414.3114.4013.7613.7913.79464,600
Apr 16, 202414.3314.4013.9314.2014.20659,200
Apr 15, 202414.4214.6014.3014.4314.43705,500
Apr 12, 202414.4214.5114.2014.3214.32648,700
Apr 11, 202414.6914.6914.3014.5614.56497,800
Apr 10, 202414.5615.0014.3714.6314.63995,900
Apr 09, 202415.1415.4315.1415.3415.34434,300
Apr 08, 202414.6515.1514.6115.1115.11734,900
Apr 05, 202414.7614.8214.4414.5314.531,134,800
Apr 04, 202414.8915.1514.7414.8414.84607,800
Apr 03, 202414.5914.7714.4914.6014.60566,500
Apr 02, 202415.0015.0514.5314.7414.74538,200
Apr 01, 202415.5615.8115.1515.2115.21816,200
Mar 28, 202415.4315.7215.4015.5215.52658,900
Mar 27, 202414.8715.4214.7315.4115.41598,700
Mar 26, 202414.8314.8714.5914.7214.72570,200
Mar 25, 202414.9715.0114.6114.6814.68664,000
Mar 22, 202414.5914.9814.5814.9714.97787,500
Mar 21, 202414.3914.8514.3314.5914.59877,200
Mar 20, 202414.2114.3813.7614.2314.23775,200
Mar 19, 202414.3014.3914.1414.2514.25736,700
Mar 18, 202414.2114.4614.0614.3814.38766,900
Mar 15, 202414.2014.5013.9714.1314.13848,700
Mar 14, 202414.4514.5714.1414.3614.36910,500
Mar 13, 202414.5214.8314.3114.4614.461,404,500
Mar 12, 202414.6714.8914.4614.4814.48766,700
Mar 11, 202414.5615.0714.5614.7514.75723,800
Mar 08, 202414.8415.0514.5214.6714.67784,500
Mar 07, 202414.2314.7514.1814.6914.69825,100
Mar 06, 202414.0714.4713.9214.0814.081,141,700
Mar 05, 202413.4214.0213.3013.9213.921,294,700
Mar 04, 202413.4013.6413.2013.5613.561,112,700
Mar 01, 202413.6814.0113.4213.5213.52987,300
Feb 29, 202413.8414.4513.4613.7413.741,571,500
Feb 28, 202415.7815.7913.2913.7113.714,242,000
Feb 27, 202412.0712.5512.0712.4212.421,645,000
Feb 26, 202412.4912.5211.8911.9611.96938,300
Feb 23, 202412.2112.6712.2012.4812.481,227,700
Feb 22, 202412.6012.6812.2212.2312.23776,300
Feb 21, 202412.5812.6312.3512.4712.47715,200
Feb 20, 202412.7612.8412.5612.6512.65664,900
Feb 16, 202413.0113.1112.8712.9612.96575,300
Feb 15, 202413.2413.4012.9613.1713.17853,100
Feb 14, 202413.0513.2012.8213.0913.09880,900
Feb 13, 202412.9113.0712.6212.7512.75538,500
Feb 12, 202413.5413.6813.4413.5513.55739,000
Feb 09, 202413.7713.7713.4613.4913.49698,700
Feb 08, 202413.3113.6713.2313.6713.67442,600
Feb 07, 202413.2513.4713.0013.2813.28675,100
Feb 06, 202412.9613.3312.8613.1413.14556,000
Feb 05, 202413.0213.1212.8512.9512.95431,200
Feb 02, 202413.5113.6012.7913.2513.25687,000
Feb 01, 202413.4013.8113.3513.7213.72812,600
Jan 31, 202413.7313.9813.3013.3013.30722,300
Jan 30, 202413.8313.9813.7013.7913.79364,600
Jan 29, 202413.9714.0713.6813.9713.97547,200
Jan 26, 202414.1114.4013.9313.9713.97483,700
Jan 25, 202413.9714.1013.8414.0414.04486,300
Jan 24, 202414.5414.5413.6113.7813.78504,900
Jan 23, 202414.6314.9114.3014.3514.35656,000
Jan 22, 202414.3314.6214.2314.4214.42486,000
Jan 19, 202414.1114.1713.8214.1514.15523,400
Jan 18, 202413.5714.0113.5414.0014.00711,600
Jan 17, 202413.8713.9213.3713.4613.46842,000
Jan 16, 202414.2714.4414.1614.3214.32467,200
Jan 12, 202414.7014.9314.2714.4214.42410,600
Jan 11, 202414.6814.7914.3214.5314.53334,800
Jan 10, 202414.3814.8114.1214.7614.76415,100
Jan 09, 202414.5214.8814.3514.3714.37579,200
Jan 08, 202414.2615.0314.2614.7814.78545,200
Jan 05, 202413.7614.3713.6614.2614.26517,300
Jan 04, 202414.1014.1113.7413.8513.85449,000
Jan 03, 202414.3114.4513.9714.0114.01615,600
Jan 02, 202414.9015.0714.5314.6114.61758,500
Dec 29, 202315.0815.3115.0015.0815.08639,400
Dec 28, 202314.8915.3214.8515.1315.13767,400
Dec 27, 202315.1115.1814.1714.8914.891,486,100
Dec 26, 202315.3515.4115.1415.3615.36219,100
Dec 22, 202315.2015.3915.0915.2415.24409,000
Dec 21, 202315.0115.3314.8815.1615.16523,800
Dec 20, 202314.9915.3214.7614.7914.79378,200
Dec 19, 202314.8115.1214.8015.0915.09781,300
Dec 18, 202314.4814.8314.3014.6414.64720,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...