Life Time Group Holdings Inc (LTH) Historical Stock Data
21.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LTH is down -0.39% a day on average. There have been 12 days where Life Time Group Holdings Inc closed green and 18 days where LTH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | 22.01 | 21.92 | ↓$0.09 (-0.41%) | 21.59 | 22.11 | 860.48K |
| 2024-12-26 | 22.17 | 22.20 | ↑$0.03 (0.14%) | 22.10 | 22.45 | 863.20K |
| 2024-12-24 | 21.79 | 22.18 | ↑$0.39 (1.79%) | 21.79 | 22.25 | 611.49K |
| 2024-12-23 | 22.11 | 21.96 | ↓$0.15 (-0.68%) | 21.73 | 22.19 | 1M |
| 2024-12-20 | 22.11 | 22.31 | ↑$0.20 (0.90%) | 22.07 | 22.66 | 1.78M |
| 2024-12-19 | 22.36 | 22.25 | ↓$0.11 (-0.49%) | 22.17 | 22.71 | 1.69M |
| 2024-12-18 | 23.49 | 22.06 | ↓$1.43 (-6.09%) | 21.92 | 23.63 | 1.41M |
| 2024-12-17 | 23.15 | 23.40 | ↑$0.25 (1.08%) | 22.96 | 23.59 | 1.35M |
| 2024-12-16 | 22.97 | 23.12 | ↑$0.15 (0.65%) | 22.85 | 23.40 | 1.75M |
| 2024-12-13 | 23.10 | 22.75 | ↓$0.35 (-1.52%) | 22.67 | 23.38 | 1.27M |
| 2024-12-12 | 23.03 | 23.13 | ↑$0.10 (0.43%) | 23.00 | 23.50 | 0.94M |
| 2024-12-11 | 23.72 | 23.26 | ↓$0.46 (-1.94%) | 23.22 | 23.80 | 1M |
| 2024-12-10 | 23.61 | 23.55 | ↓$0.06 (-0.25%) | 23.40 | 23.92 | 0.93M |
| 2024-12-09 | 24.20 | 23.51 | ↓$0.69 (-2.85%) | 23.46 | 24.45 | 1.07M |
| 2024-12-06 | 24.52 | 24.32 | ↓$0.20 (-0.82%) | 24.27 | 24.66 | 531.49K |
| 2024-12-05 | 24.69 | 24.40 | ↓$0.29 (-1.17%) | 24.33 | 24.81 | 0.92M |
| 2024-12-04 | 24.24 | 24.62 | ↑$0.38 (1.57%) | 24.19 | 24.75 | 778.49K |
| 2024-12-03 | 23.95 | 24.12 | ↑$0.17 (0.71%) | 23.77 | 24.23 | 1.30M |
| 2024-12-02 | 24.25 | 23.96 | ↓$0.29 (-1.20%) | 23.95 | 24.34 | 1M |
| 2024-11-29 | 24.15 | 24.27 | ↑$0.12 (0.50%) | 24.04 | 24.49 | 531.71K |
| 2024-11-27 | 24.73 | 24.06 | ↓$0.67 (-2.71%) | 23.90 | 25.25 | 1.10M |
| 2024-11-26 | 24.67 | 24.62 | ↓$0.05 (-0.20%) | 24.19 | 24.72 | 1M |
| 2024-11-25 | 24.79 | 24.69 | ↓$0.10 (-0.40%) | 24.32 | 24.85 | 1.34M |
| 2024-11-22 | 24.79 | 24.55 | ↓$0.24 (-0.97%) | 24.42 | 24.80 | 1.20M |
| 2024-11-21 | 24.09 | 24.38 | ↑$0.29 (1.20%) | 24.00 | 24.66 | 1.19M |
| 2024-11-20 | 24.45 | 24.15 | ↓$0.30 (-1.23%) | 23.58 | 24.57 | 1.13M |
| 2024-11-19 | 23.86 | 24.57 | ↑$0.71 (2.98%) | 23.66 | 24.61 | 1.15M |
| 2024-11-18 | 23.66 | 24.02 | ↑$0.36 (1.52%) | 23.66 | 24.14 | 795.32K |
| 2024-11-15 | 23.91 | 23.71 | ↓$0.20 (-0.84%) | 23.33 | 23.91 | 851.70K |
| 2024-11-14 | 24.19 | 23.82 | ↓$0.37 (-1.53%) | 23.67 | 24.33 | 790.89K |
Create an account or log in to view more rows.
$LTH low volume
expect flat or negative close
$LTH 5 minute looks sexy
$LTH gonna come down hard today
$LTH lfg!!! So much movement ! Buy n hodl!
$LTH rocket fuel tanks are full. Gonna shoot to the stars
$LTH what calls are you guys jacked to the tits on?
$LTH Green by EOD guarentee
$LTH Bull flag forming?
$LTH might see a whole 1% green
$LTH go time