Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Life Time Group Holdings, Inc. (LTH)

Compare
31.50
+0.27
+(0.85%)
As of 9:55:30 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202531.1231.5931.0631.5031.50122,625
Apr 16, 202531.6531.9630.8731.2331.231,404,300
Apr 15, 202532.0332.2631.5832.0732.071,753,900
Apr 14, 202532.0232.2731.1431.8531.852,071,700
Apr 11, 202529.8231.2629.6831.2331.232,852,100
Apr 10, 202529.8030.4729.2030.0530.051,837,400
Apr 9, 202527.4731.1927.1930.7430.742,852,700
Apr 8, 202529.4829.6627.5027.7327.732,834,600
Apr 7, 202526.8429.1126.3328.2028.202,293,600
Apr 4, 202528.0828.5426.8628.0128.012,741,800
Apr 3, 202529.6929.9028.2929.3229.323,857,300
Apr 2, 202529.7531.3829.7031.2931.291,722,200
Apr 1, 202530.7830.7829.6530.2130.212,197,500
Mar 31, 202529.7230.3028.9630.2030.203,364,200
Mar 28, 202531.3931.6429.8830.5030.502,166,300
Mar 27, 202531.5432.1531.4231.7331.731,108,800
Mar 26, 202532.5032.8531.5531.7331.731,687,800
Mar 25, 202532.4532.7032.0732.5732.571,818,400
Mar 24, 202531.3832.6531.1732.4732.472,128,400
Mar 21, 202530.3730.8229.7030.6730.672,345,200
Mar 20, 202530.9131.2930.6630.9630.961,999,300
Mar 19, 202530.1731.0030.0030.9630.962,226,500
Mar 18, 202530.2030.4229.9230.1730.171,830,900
Mar 17, 202528.8230.6628.7530.3330.332,927,800
Mar 14, 202528.1629.0027.9128.7428.742,064,100
Mar 13, 202528.7228.7427.8327.8827.881,349,800
Mar 12, 202528.8829.2328.0928.5128.512,212,900
Mar 11, 202527.7228.5927.5928.3328.331,770,400
Mar 10, 202528.7529.0527.2627.7027.702,844,600
Mar 7, 202529.9830.2428.3429.1229.122,822,000
Mar 6, 202531.5531.5529.8930.1130.112,925,200
Mar 5, 202531.5732.3831.5632.1932.193,115,200
Mar 4, 202531.1532.3030.9531.6131.618,607,700
Mar 3, 202530.6531.8029.9231.4331.438,338,000
Feb 28, 202530.2030.8629.8130.4630.4610,042,700
Feb 27, 202531.7732.1731.0031.3031.302,098,600
Feb 26, 202530.9732.0430.7831.6131.611,829,100
Feb 25, 202530.8031.3730.4730.8730.873,051,200
Feb 24, 202531.9132.1030.8831.0031.002,096,800
Feb 21, 202532.9332.9731.4131.5931.591,585,600
Feb 20, 202533.0233.6432.0932.5932.592,488,200
Feb 19, 202532.6633.6032.4233.2333.232,064,200
Feb 18, 202532.3032.9931.9232.6632.661,522,000
Feb 14, 202532.3532.5932.1732.3432.341,109,900
Feb 13, 202532.0032.5331.5532.3732.372,241,700
Feb 12, 202530.8931.8130.8131.8031.801,567,800
Feb 11, 202530.9231.4030.8531.2131.211,199,600
Feb 10, 202531.6431.9031.1231.1731.171,606,000
Feb 7, 202530.8231.6130.7531.4831.481,806,400
Feb 6, 202530.5631.2430.5230.8430.842,030,800
Feb 5, 202530.4730.9730.2630.5030.501,489,200
Feb 4, 202529.5730.6329.3130.5530.551,603,500
Feb 3, 202528.8729.8828.5329.7129.711,638,600
Jan 31, 202529.6629.9228.9728.9928.991,397,600
Jan 30, 202529.5230.3929.5029.7429.741,552,600
Jan 29, 202529.5030.1229.0629.3229.321,783,700
Jan 28, 202528.8830.0028.7829.5629.562,340,700
Jan 27, 202528.5028.9128.3028.8728.872,269,800
Jan 24, 202528.7028.8128.2328.6528.651,905,600
Jan 23, 202528.6928.9228.3428.5828.581,531,100
Jan 22, 202528.7128.8628.2128.4528.451,913,700
Jan 21, 202527.9628.6027.9628.3028.302,119,900
Jan 17, 202527.0027.7426.4627.6727.672,736,100
Jan 16, 202526.4027.2624.7226.6326.634,958,100
Jan 15, 202525.3325.3424.7625.0725.071,066,600
Jan 14, 202524.2025.0624.1024.8024.801,664,100
Jan 13, 202523.5124.0723.3124.0524.052,283,600
Jan 10, 202523.3423.6822.8823.6123.611,945,900
Jan 8, 202523.0823.6122.7123.5823.581,699,500
Jan 7, 202522.9823.2122.7223.0523.051,458,700
Jan 6, 202522.8723.3122.7522.9122.911,348,700
Jan 3, 202522.5122.8622.4022.7922.791,229,300
Jan 2, 202522.1522.4422.0422.3922.391,469,000
Dec 31, 202422.0622.2821.8822.1222.121,061,100
Dec 30, 202421.7122.0521.4921.8821.881,066,900
Dec 27, 202422.0122.1021.5921.9221.92860,500
Dec 26, 202422.1722.4522.1022.2022.20863,200
Dec 24, 202421.7922.2521.7922.1822.18611,500
Dec 23, 202422.1122.1921.7321.9621.96998,100
Dec 20, 202422.1122.6622.0722.3122.311,775,200
Dec 19, 202422.3622.7122.1722.2522.251,685,300
Dec 18, 202423.4923.6321.9222.0622.061,407,400
Dec 17, 202423.1523.5922.9623.4023.401,353,500
Dec 16, 202422.9723.4022.8523.1223.121,755,000
Dec 13, 202423.1023.3822.6722.7522.751,267,500
Dec 12, 202423.0323.5023.0023.1323.13937,100
Dec 11, 202423.7223.8023.2223.2623.26995,900
Dec 10, 202423.6123.9223.4023.5523.55930,400
Dec 9, 202424.2024.4523.4623.5123.511,074,700
Dec 6, 202424.5224.6624.2724.3224.32531,500
Dec 5, 202424.6924.8124.3324.4024.40915,700
Dec 4, 202424.2424.7524.1824.6224.62778,300
Dec 3, 202423.9524.2323.7724.1224.121,303,600
Dec 2, 202424.2524.3423.9523.9623.96997,400
Nov 29, 202424.1524.4924.0424.2724.27531,700
Nov 27, 202424.7325.2523.9024.0624.061,101,600
Nov 26, 202424.6724.7224.1924.6224.62999,700
Nov 25, 202424.7924.8524.3224.6924.691,343,500
Nov 22, 202424.7924.8024.4224.5524.551,204,400
Nov 21, 202424.0924.6624.0024.3824.381,191,300
Nov 20, 202424.4524.5723.5824.1524.151,127,600
Nov 19, 202423.8624.6123.6624.5724.571,154,300
Nov 18, 202423.6624.1423.6624.0224.02795,300
Nov 15, 202423.9123.9123.3323.7123.71851,700
Nov 14, 202424.1924.3323.6723.8223.82790,900
Nov 13, 202424.1624.4123.8224.1824.181,456,900
Nov 12, 202424.1024.4723.8124.1824.182,284,300
Nov 11, 202424.9825.5924.8224.8324.831,241,400
Nov 8, 202424.7325.2324.6524.9824.981,003,200
Nov 7, 202424.0024.8123.9024.6524.651,197,300
Nov 6, 202423.6224.1423.5023.9023.901,131,500
Nov 5, 202422.6023.0222.5023.0123.01655,000
Nov 4, 202422.4723.0522.3522.5822.58997,500
Nov 1, 202422.3022.7622.3022.5422.54876,300
Oct 31, 202422.9023.1122.2822.2822.281,419,800
Oct 30, 202422.8523.5222.7023.1323.131,178,800
Oct 29, 202422.8623.2622.7022.7522.751,326,700
Oct 28, 202423.7523.7622.9923.0023.001,214,800
Oct 25, 202423.1423.7323.0123.5123.511,590,000
Oct 24, 202424.1024.3322.7523.2723.272,647,500
Oct 23, 202425.9025.9525.1825.3225.321,407,800
Oct 22, 202425.7226.0825.6025.9525.951,260,300
Oct 21, 202426.0726.3125.6725.8025.801,118,100
Oct 18, 202425.5326.0225.4026.0226.021,149,100
Oct 17, 202425.4425.4424.8925.2325.23841,100
Oct 16, 202425.8426.0825.3425.6025.601,315,100
Oct 15, 202427.0927.1125.2526.0326.032,402,300
Oct 14, 202425.2626.1625.0625.6725.672,554,300
Oct 11, 202424.8225.4324.7025.2725.271,081,100
Oct 10, 202424.6824.8124.3824.7424.74887,000
Oct 9, 202425.2825.3124.9024.9724.971,150,800
Oct 8, 202424.8325.4124.4025.3525.351,298,400
Oct 7, 202424.7825.4724.6324.7324.731,630,200
Oct 4, 202424.3924.8924.2624.8824.881,147,100
Oct 3, 202423.9624.4723.9124.1624.161,139,700
Oct 2, 202423.6724.1023.4324.0224.02925,400
Oct 1, 202424.3924.3923.7623.9823.981,103,100
Sep 30, 202423.9824.5923.9124.4224.421,301,100
Sep 27, 202424.5724.5723.8324.2124.211,346,200
Sep 26, 202425.2025.4424.4224.4224.421,118,000
Sep 25, 202425.4425.6324.7724.9024.901,325,600
Sep 24, 202424.9325.7524.8825.3725.371,448,200
Sep 23, 202425.0625.3124.6924.8224.821,070,700
Sep 20, 202424.8925.7424.8924.9724.972,835,300
Sep 19, 202425.0025.0824.6025.0525.051,208,600
Sep 18, 202424.5525.0024.2124.4724.471,364,800
Sep 17, 202424.5824.8224.3124.4724.471,066,400
Sep 16, 202424.7825.0024.3824.4624.461,448,100
Sep 13, 202424.9425.2424.3724.9924.992,243,000
Sep 12, 202424.0024.8523.9024.8124.811,757,700
Sep 11, 202423.3423.8723.1523.6223.62993,100
Sep 10, 202423.6123.6723.0223.4023.401,173,800
Sep 9, 202423.5923.9123.4123.7023.702,796,100
Sep 6, 202424.0024.1323.3723.5723.571,318,900
Sep 5, 202423.6123.9723.4623.8823.881,411,300
Sep 4, 202423.2624.2123.2223.4623.462,059,700
Sep 3, 202423.3223.5123.0223.4223.421,747,500
Aug 30, 202423.6423.7823.3623.5223.521,125,700
Aug 29, 202423.9724.0023.3323.5023.503,509,700
Aug 28, 202424.4024.4123.7923.8323.831,556,700
Aug 27, 202424.6324.6324.2124.4224.421,176,900
Aug 26, 202425.0025.2524.6524.7324.731,631,500
Aug 23, 202423.8024.9423.7124.8724.871,689,100
Aug 22, 202423.6923.9023.4323.6023.601,098,100
Aug 21, 202423.5723.9223.4823.7423.741,283,400
Aug 20, 202423.9824.2323.1423.3823.381,322,800
Aug 19, 202423.6024.1723.2924.1724.171,922,800
Aug 16, 202422.5023.7322.4423.6023.602,926,700
Aug 15, 202422.5022.7322.2022.5022.501,680,400
Aug 14, 202422.3422.6422.0522.3722.372,979,100
Aug 13, 202422.9023.0922.0122.2022.207,840,700
Aug 12, 202422.2922.9022.1722.4522.452,397,600
Aug 9, 202423.8124.6123.5223.9923.991,556,600
Aug 8, 202422.8724.0522.8423.7823.781,898,100
Aug 7, 202424.3024.7922.6722.7922.792,546,200
Aug 6, 202422.6424.5422.5323.9623.962,937,900
Aug 5, 202421.0023.2520.3822.6222.622,485,800
Aug 2, 202421.4222.7821.1822.3522.353,601,700
Aug 1, 202423.1023.8920.8722.0222.026,152,700
Jul 31, 202420.6721.2220.5720.7720.771,312,400
Jul 30, 202420.6120.7420.2220.6120.61795,000
Jul 29, 202420.8221.0420.2620.5020.501,255,500
Jul 26, 202421.0121.1020.5020.6420.64705,900
Jul 25, 202420.7521.1320.5220.6220.62624,800
Jul 24, 202420.9721.2220.6820.6820.681,021,700
Jul 23, 202420.9221.5620.9021.0821.08862,600
Jul 22, 202420.8421.1820.6621.0021.001,137,200
Jul 19, 202421.1021.4320.7020.8520.85998,600
Jul 18, 202420.6921.0720.4720.6720.67650,500
Jul 17, 202420.3620.9720.3620.7720.77670,700
Jul 16, 202419.9620.6019.8620.5520.55937,100
Jul 15, 202419.4920.2219.3719.7619.76939,600
Jul 12, 202419.2519.4419.1419.4219.42856,800
Jul 11, 202419.0819.1518.7619.0319.03460,300
Jul 10, 202418.7918.9418.5918.6918.69427,000
Jul 9, 202418.9619.2318.6418.7218.72593,200
Jul 8, 202418.9119.1318.8818.9818.98812,400
Jul 5, 202418.6518.8018.5318.7918.79398,300
Jul 3, 202418.9919.0118.5818.6718.67230,700
Jul 2, 202418.6718.9618.6118.8418.84676,300
Jul 1, 202418.9219.1718.3418.4618.46877,800
Jun 28, 202419.0819.1118.7318.8318.833,137,600
Jun 27, 202418.8419.1218.6218.9718.97713,900
Jun 26, 202418.3818.8818.2418.8318.83833,100
Jun 25, 202418.2118.5018.0118.5018.50445,000
Jun 24, 202418.4018.5018.0318.2218.22764,100
Jun 21, 202418.3518.4518.0118.4018.40899,700
Jun 20, 202418.3118.4418.0718.3718.37731,500
Jun 18, 202418.4218.5817.9418.3818.381,173,000
Jun 17, 202417.8518.6217.8118.4518.45703,600
Jun 14, 202417.8618.1017.7517.9217.92606,500
Jun 13, 202417.9118.2517.7818.0818.08862,400
Jun 12, 202418.0218.5017.8918.0018.00838,800
Jun 11, 202417.5017.6917.3117.5217.52702,600
Jun 10, 202417.4618.0717.2717.6417.64747,900
Jun 7, 202417.2417.5117.1817.5017.50622,600
Jun 6, 202417.2417.6017.1717.5817.58566,600
Jun 5, 202417.3017.5817.2517.4117.41726,600
Jun 4, 202417.1117.3316.8117.2617.26731,400
Jun 3, 202417.1217.3816.5517.2717.271,451,300
May 31, 202416.6817.1916.6016.7816.781,099,300
May 30, 202415.6416.9615.6416.4916.491,419,700
May 29, 202415.4615.6215.2915.4615.46885,300
May 28, 202416.3416.3415.5415.6415.64946,200
May 24, 202416.1016.2615.8316.2516.25695,700
May 23, 202416.4516.5215.7116.0016.00789,100
May 22, 202415.8916.7915.7916.5016.501,239,500
May 21, 202415.2316.0315.1916.0116.01827,300
May 20, 202415.2715.6015.2415.3015.30597,400
May 17, 202415.6015.6015.1215.2915.29497,200
May 16, 202415.0215.7414.9715.6215.62629,900
May 15, 202414.8915.0614.7514.9814.981,004,100
May 14, 202414.9915.2114.7714.7814.78958,900
May 13, 202414.7014.9614.5614.7214.72724,200
May 10, 202414.8914.9614.5914.6114.61761,700
May 9, 202414.6414.9414.5214.8414.84733,900
May 8, 202414.9014.9114.4414.6414.64699,200
May 7, 202414.8215.2914.7015.0915.09855,200
May 6, 202414.5014.9114.3914.7814.78674,700
May 3, 202414.4014.4413.9814.1514.15866,500
May 2, 202413.3114.2613.0914.1314.131,419,300
May 1, 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

Related Tickers

PLNT Planet Fitness, Inc.
94.01
-0.49%
 
AS Amer Sports, Inc.
22.37
-0.16%
 
MODG Topgolf Callaway Brands Corp.
6.15
0.00%
 
GOLF Acushnet Holdings Corp.
59.57
+0.47%
 
YETI YETI Holdings, Inc.
28.17
+4.57%
 
HAS Hasbro, Inc.
52.28
+0.77%
 
PTON Peloton Interactive, Inc.
5.46
-2.87%
 
FUN Six Flags Entertainment Corporation
32.04
+0.63%
 
MSGE Madison Square Garden Entertainment Corp.
30.35
+0.91%
 
LUCK Lucky Strike Entertainment Corporation
8.64
+3.47%