Life Time Group Holdings Inc. (LTH) Historical Stock Data
16.25 ↓0.71 (-4.19%)
As of Market Close on October 18 2021.
Historical Data
In the past 30 trading days, LTH is down -0.08% a day on average. There have been 26 days where Life Time Group Holdings Inc. closed green and 4 days where LTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-10-18 | 16.82 | 16.25 | ↓$0.57 (-3.39%) | 15.81 | 16.94 | 1.05M |
| 2021-10-15 | 17.21 | 16.96 | ↓$0.25 (-1.45%) | 16.60 | 17.48 | 895.95K |
| 2021-10-14 | 17.49 | 17.22 | ↓$0.27 (-1.54%) | 17.02 | 17.61 | 670.28K |
| 2021-10-08 | 17.75 | 17.20 | ↓$0.55 (-3.10%) | 16.81 | 17.89 | 2.45M |
| 2021-10-07 | 16.57 | 17.75 | ↑$1.18 (7.12%) | 16.55 | 18.02 | 12.11M |
| 2021-09-27 | 308.00 | 308.00 | ↑$0.00 (0.00%) | 308.00 | 308.00 | 5 |
| 2021-09-09 | 310.00 | 310.00 | ↑$0.00 (0.00%) | 310.00 | 310.00 | 3 |
| 2021-08-24 | 310.00 | 310.00 | ↑$0.00 (0.00%) | 310.00 | 310.00 | 1 |
| 2021-08-19 | 308.00 | 308.00 | ↑$0.00 (0.00%) | 308.00 | 308.00 | 10 |
| 2021-08-06 | 306.00 | 306.00 | ↑$0.00 (0.00%) | 306.00 | 306.00 | 20 |
| 2021-08-05 | 290.00 | 290.00 | ↑$0.00 (0.00%) | 290.00 | 290.00 | 8 |
| 2021-08-03 | 308.00 | 308.00 | ↑$0.00 (0.00%) | 308.00 | 308.00 | 3 |
| 2021-07-30 | 300.00 | 300.00 | ↑$0.00 (0.00%) | 300.00 | 300.00 | 50 |
| 2021-07-22 | 280.00 | 280.00 | ↑$0.00 (0.00%) | 280.00 | 280.00 | 2 |
| 2021-07-20 | 280.00 | 280.00 | ↑$0.00 (0.00%) | 280.00 | 280.00 | 1 |
| 2021-07-15 | 290.00 | 290.00 | ↑$0.00 (0.00%) | 290.00 | 290.00 | 14 |
| 2021-07-08 | 294.00 | 294.00 | ↑$0.00 (0.00%) | 294.00 | 294.00 | 10 |
| 2021-06-14 | 280.00 | 280.00 | ↑$0.00 (0.00%) | 280.00 | 280.00 | 1 |
| 2021-06-11 | 280.00 | 280.00 | ↑$0.00 (0.00%) | 280.00 | 280.00 | 30 |
| 2021-06-08 | 284.00 | 284.00 | ↑$0.00 (0.00%) | 284.00 | 284.00 | 2 |
| 2021-06-07 | 284.00 | 284.00 | ↑$0.00 (0.00%) | 284.00 | 284.00 | 5 |
| 2021-06-02 | 284.00 | 284.00 | ↑$0.00 (0.00%) | 284.00 | 284.00 | 37 |
| 2021-05-31 | 270.00 | 270.00 | ↑$0.00 (0.00%) | 270.00 | 270.00 | 9 |
| 2021-05-28 | 262.00 | 262.00 | ↑$0.00 (0.00%) | 262.00 | 262.00 | 4 |
| 2021-05-27 | 250.00 | 250.00 | ↑$0.00 (0.00%) | 250.00 | 250.00 | 50 |
| 2021-05-26 | 260.00 | 260.00 | ↑$0.00 (0.00%) | 260.00 | 260.00 | 2 |
| 2021-05-11 | 260.00 | 260.00 | ↑$0.00 (0.00%) | 260.00 | 260.00 | 116 |
| 2021-05-07 | 260.00 | 260.00 | ↑$0.00 (0.00%) | 260.00 | 260.00 | 2 |
| 2021-05-04 | 260.00 | 260.00 | ↑$0.00 (0.00%) | 260.00 | 260.00 | 6 |
| 2021-04-29 | 260.00 | 260.00 | ↑$0.00 (0.00%) | 260.00 | 260.00 | 100 |
Create an account or log in to view more rows.
No comments yet. Be the first.