Life Time Group Holdings Inc (LTH) Historical Stock Data
14.11 ↓0.54 (-3.69%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LTH is up 0.02% a day on average. There have been 15 days where Life Time Group Holdings Inc closed green and 15 days where LTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 14.46 | 14.11 | ↓$0.35 (-2.42%) | 14.09 | 14.46 | 607.43K |
| 2024-04-24 | 14.56 | 14.65 | ↑$0.09 (0.62%) | 14.47 | 14.70 | 613.85K |
| 2024-04-23 | 14.32 | 14.65 | ↑$0.33 (2.30%) | 14.23 | 14.78 | 697.51K |
| 2024-04-22 | 14.12 | 14.10 | ↓$0.02 (-0.14%) | 13.76 | 14.18 | 683.40K |
| 2024-04-19 | 13.97 | 14.01 | ↑$0.04 (0.29%) | 13.91 | 14.20 | 474.25K |
| 2024-04-18 | 13.81 | 14.01 | ↑$0.20 (1.45%) | 13.62 | 14.10 | 588.69K |
| 2024-04-17 | 14.31 | 13.79 | ↓$0.52 (-3.63%) | 13.76 | 14.40 | 464.57K |
| 2024-04-16 | 14.33 | 14.20 | ↓$0.13 (-0.91%) | 13.93 | 14.40 | 659.20K |
| 2024-04-15 | 14.42 | 14.43 | ↑$0.01 (0.07%) | 14.30 | 14.60 | 705.48K |
| 2024-04-12 | 14.42 | 14.32 | ↓$0.10 (-0.69%) | 14.21 | 14.51 | 648.73K |
| 2024-04-11 | 14.69 | 14.56 | ↓$0.13 (-0.88%) | 14.30 | 14.69 | 497.77K |
| 2024-04-10 | 14.56 | 14.63 | ↑$0.07 (0.48%) | 14.37 | 15.00 | 1M |
| 2024-04-09 | 15.14 | 15.34 | ↑$0.20 (1.32%) | 15.14 | 15.43 | 434.28K |
| 2024-04-08 | 14.65 | 15.11 | ↑$0.46 (3.14%) | 14.61 | 15.15 | 734.94K |
| 2024-04-05 | 14.76 | 14.53 | ↓$0.23 (-1.56%) | 14.44 | 14.83 | 1.14M |
| 2024-04-04 | 14.89 | 14.84 | ↓$0.05 (-0.34%) | 14.74 | 15.16 | 607.78K |
| 2024-04-03 | 14.59 | 14.60 | ↑$0.01 (0.07%) | 14.49 | 14.77 | 566.49K |
| 2024-04-02 | 15.00 | 14.74 | ↓$0.26 (-1.73%) | 14.53 | 15.05 | 538.23K |
| 2024-04-01 | 15.56 | 15.21 | ↓$0.35 (-2.25%) | 15.15 | 15.81 | 816.17K |
| 2024-03-28 | 15.43 | 15.52 | ↑$0.09 (0.58%) | 15.41 | 15.72 | 658.93K |
| 2024-03-27 | 14.87 | 15.41 | ↑$0.54 (3.63%) | 14.73 | 15.42 | 598.88K |
| 2024-03-26 | 14.83 | 14.72 | ↓$0.11 (-0.74%) | 14.59 | 14.87 | 570.22K |
| 2024-03-25 | 14.97 | 14.68 | ↓$0.29 (-1.94%) | 14.61 | 15.01 | 664.01K |
| 2024-03-22 | 14.59 | 14.97 | ↑$0.38 (2.60%) | 14.58 | 14.98 | 787.51K |
| 2024-03-21 | 14.39 | 14.59 | ↑$0.20 (1.39%) | 14.33 | 14.86 | 877.15K |
| 2024-03-20 | 14.21 | 14.23 | ↑$0.02 (0.14%) | 13.76 | 14.38 | 775.40K |
| 2024-03-19 | 14.30 | 14.25 | ↓$0.05 (-0.35%) | 14.14 | 14.39 | 736.69K |
| 2024-03-18 | 14.21 | 14.38 | ↑$0.17 (1.20%) | 14.06 | 14.46 | 766.93K |
| 2024-03-15 | 14.20 | 14.13 | ↓$0.07 (-0.49%) | 13.97 | 14.50 | 848.71K |
| 2024-03-14 | 14.45 | 14.36 | ↓$0.09 (-0.62%) | 14.14 | 14.57 | 0.91M |
Create an account or log in to view more rows.
$LTH go time
$LTH said y’all dumb af
$LTH News?
$LTH shorting it
$LTH nothing drops
$LTH if your selling dont regret it later
$LTH Bull flag forming?
$LTH green shoots
$LTH the end is near
$LTH call the SEC