Life Time Group Holdings, Inc. (LTH) NYSE

25.09

-0.43(-1.68%)

Updated at November 10 10:34AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 202525.1625.5225.5225.6125.041.86M
November 06, 202525.5525.0725.0726.1224.872.66M
November 05, 202526.0925.3825.3826.1524.743.4M
November 04, 202525.7526.1826.1826.4824.144.92M
November 03, 202524.5824.8724.8725.0524.414.31M
October 31, 202524.824.7324.7325.0324.42.81M
October 30, 202524.7524.5924.5925.2124.512.24M
October 29, 202525.525.0325.0325.7524.891.45M
October 28, 202526.625.6225.6226.725.581.56M
October 27, 202527.1826.7726.7727.7326.732.11M
October 24, 202526.0925.9125.9126.1725.891.72M
October 23, 202525.8325.8725.8726.0825.531.59M
October 22, 202526.125.9125.9126.3225.861.62M
October 21, 202525.5826.1426.1426.1925.52.04M
October 20, 202525.8525.6825.6826.1925.621.63M
October 17, 202525.1425.725.725.7525.113.96M
October 16, 202525.6324.9224.9225.7424.761.98M
October 15, 202525.6525.5125.5125.9725.471.69M
October 14, 202525.1125.6925.6925.8324.991.71M
October 13, 202525.4125.3825.3825.5824.852.49M
October 10, 202525.7525.3925.3925.9525.392.13M
October 09, 202525.7625.7925.7926.0125.282.84M
October 08, 202526.2925.9425.9426.425.762.22M
October 07, 202527.0426.0626.0627.0426.042.65M
October 06, 202527.3226.9826.9827.3226.662.74M
October 03, 202527.4327.2227.2227.5527.041.16M
October 02, 202527.6327.3227.3227.7627.21.19M
October 01, 202527.4827.7227.7227.7827.261.87M
September 30, 202527.9827.627.628.1927.331.82M
September 29, 202528.0828.0428.0428.3527.781.66M
September 26, 202527.7327.9927.9928.3827.731.34M
September 25, 202527.927.6727.6727.927.341.21M
September 24, 202527.9727.8627.8628.2927.761.36M
September 23, 202528.2127.9327.9328.5627.911.92M
September 22, 202527.5628.3128.3128.3427.452.4M
September 19, 202528.4727.8327.8328.5827.694.29M
September 18, 202527.9228.2628.2628.5127.741.67M
September 17, 202528.2127.8127.8128.6827.792.2M
September 16, 202528.2828.0328.0328.4427.483.36M
September 15, 202528.8628.2628.2628.9428.132.56M
September 12, 202528.8228.5728.5729.3428.353.12M
September 11, 202528.5929.3829.3829.4928.531.94M
September 10, 202528.6128.528.528.6628.141.5M
September 09, 202529.0828.6428.6429.1428.381.61M
September 08, 20252929.1729.1729.2828.832.17M
September 05, 20252928.9828.9829.4528.591.47M
September 04, 202528.0528.8328.8328.8427.811.94M
September 03, 202527.5227.7627.7627.7627.42.33M
September 02, 202527.4827.4727.4727.8127.241.62M
August 29, 202527.9127.9227.9228.1927.731.29M
August 28, 202528.0628.0828.0828.1227.81.86M
August 27, 202527.9327.9427.9428.3527.911.64M
August 26, 202528.2628.1828.1828.4327.92.67M
August 25, 20252928.2728.2729.0728.261.02M
August 22, 202528.7529.0829.0829.6428.51.51M
August 21, 20252828.3128.3128.5127.631.92M
August 20, 202528.3328.0728.0728.3327.671.78M
August 19, 202528.1728.4528.4528.4628.111.85M
August 18, 202528.3828.2328.2328.5327.992.34M
August 15, 202527.628.3828.3828.427.352.23M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved