Life Time Group Holdings Inc (LTH) Historical Stock Data
18.37 ↑0.16 (0.88%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, LTH is up 1.18% a day on average. There have been 20 days where Life Time Group Holdings Inc closed green and 10 days where LTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 18.13 | 18.37 | ↑$0.24 (1.32%) | 17.94 | 18.68 | 869.50K |
| 2023-01-26 | 17.84 | 18.21 | ↑$0.37 (2.07%) | 17.65 | 18.35 | 747.14K |
| 2023-01-25 | 17.40 | 17.64 | ↑$0.24 (1.38%) | 17.11 | 17.82 | 536.98K |
| 2023-01-24 | 17.68 | 17.70 | ↑$0.02 (0.11%) | 17.67 | 18.50 | 543.01K |
| 2023-01-23 | 17.78 | 17.96 | ↑$0.18 (1.01%) | 17.58 | 18.07 | 570.96K |
| 2023-01-20 | 17.37 | 17.48 | ↑$0.11 (0.63%) | 17.11 | 17.66 | 350.66K |
| 2023-01-19 | 17.18 | 17.17 | ↓$0.01 (-0.06%) | 16.69 | 17.18 | 442.37K |
| 2023-01-18 | 17.74 | 17.24 | ↓$0.50 (-2.82%) | 17.24 | 17.91 | 455.33K |
| 2023-01-17 | 17.17 | 17.46 | ↑$0.29 (1.69%) | 16.58 | 17.46 | 725.41K |
| 2023-01-13 | 17.20 | 17.35 | ↑$0.15 (0.87%) | 17.15 | 18.01 | 614.98K |
| 2023-01-12 | 16.64 | 17.31 | ↑$0.67 (4.03%) | 16.45 | 17.40 | 805.54K |
| 2023-01-11 | 15.25 | 16.64 | ↑$1.39 (9.11%) | 15.04 | 16.83 | 1.13M |
| 2023-01-10 | 14.56 | 15.34 | ↑$0.78 (5.36%) | 14.44 | 15.34 | 685.29K |
| 2023-01-09 | 12.86 | 14.49 | ↑$1.63 (12.67%) | 12.75 | 14.71 | 1.14M |
| 2023-01-06 | 12.50 | 12.81 | ↑$0.31 (2.48%) | 12.40 | 12.83 | 482.65K |
| 2023-01-05 | 11.93 | 12.43 | ↑$0.50 (4.19%) | 11.72 | 12.50 | 447.28K |
| 2023-01-04 | 11.72 | 12.02 | ↑$0.30 (2.56%) | 11.58 | 12.06 | 503.91K |
| 2023-01-03 | 12.24 | 11.65 | ↓$0.59 (-4.82%) | 11.60 | 12.45 | 447.15K |
| 2022-12-30 | 11.94 | 11.96 | ↑$0.02 (0.17%) | 11.84 | 12.09 | 313.54K |
| 2022-12-29 | 11.95 | 12.11 | ↑$0.16 (1.34%) | 11.85 | 12.31 | 390.55K |
| 2022-12-28 | 11.89 | 11.80 | ↓$0.09 (-0.76%) | 11.73 | 12.05 | 323.74K |
| 2022-12-27 | 12.07 | 11.85 | ↓$0.22 (-1.82%) | 11.80 | 12.23 | 373.80K |
| 2022-12-23 | 11.90 | 12.12 | ↑$0.22 (1.85%) | 11.90 | 12.33 | 285.37K |
| 2022-12-22 | 12.18 | 11.98 | ↓$0.20 (-1.64%) | 11.71 | 12.26 | 267.73K |
| 2022-12-21 | 12.18 | 12.36 | ↑$0.18 (1.48%) | 12.04 | 12.54 | 286.75K |
| 2022-12-20 | 12.04 | 12.04 | ↑$0.00 (0.00%) | 11.65 | 12.28 | 383.87K |
| 2022-12-19 | 12.25 | 12.09 | ↓$0.16 (-1.31%) | 11.90 | 12.30 | 483.34K |
| 2022-12-16 | 12.62 | 12.33 | ↓$0.29 (-2.30%) | 12.29 | 12.79 | 551.79K |
| 2022-12-15 | 12.95 | 12.80 | ↓$0.15 (-1.16%) | 12.66 | 13.00 | 403.20K |
| 2022-12-14 | 13.46 | 13.16 | ↓$0.30 (-2.23%) | 12.73 | 13.76 | 575.36K |
Create an account or log in to view more rows.
$LTH bounce back baby
$LTH bull trap confirmed
$LTH how low can she go
$LTH who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$LTH back to business
$LTH Pack it up boys.
$LTH eyeing for a scalp
$LTH Holding Pattern
$LTH I do it for the thrills!
$LTH it begins tomorrow