Skip to main content

Life Time Group Holdings, Inc. Common Stock (NY:LTH)

30.33 +0.28 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 30.07 30.47 29.80 30.33 2,325,623 +0.28(+0.93%)
Jun 27, 2025 29.55 30.51 29.35 30.05 10,601,263 +0.28(+0.94%)
Jun 26, 2025 29.47 30.04 29.28 29.77 3,539,670 +0.62(+2.13%)
Jun 25, 2025 30.02 30.02 28.98 29.15 3,048,340 -0.55(-1.85%)
Jun 24, 2025 29.79 30.41 29.60 29.70 3,722,945 +0.14(+0.47%)
Jun 23, 2025 28.12 29.64 27.80 29.56 4,910,771 +1.19(+4.19%)
Jun 20, 2025 27.92 28.39 27.78 28.37 5,287,972 +0.76(+2.75%)
Jun 18, 2025 26.87 27.91 26.75 27.61 4,264,026 +0.98(+3.68%)
Jun 17, 2025 26.95 26.96 25.61 26.63 5,329,877 -0.54(-1.99%)
Jun 16, 2025 27.29 27.51 26.90 27.17 2,531,765 +0.03(+0.11%)
Jun 13, 2025 27.91 28.05 27.06 27.14 2,903,196 -1.01(-3.59%)
Jun 12, 2025 27.40 28.17 27.38 28.15 2,759,498 +0.66(+2.40%)
Jun 11, 2025 27.71 27.86 27.29 27.49 3,173,600 -0.29(-1.04%)
Jun 10, 2025 28.51 28.69 27.51 27.78 3,383,007 -0.26(-0.93%)
Jun 09, 2025 28.94 29.02 27.94 28.04 7,177,149 -0.96(-3.31%)
Jun 06, 2025 29.00 29.13 28.36 29.00 5,807,554 +0.29(+1.01%)
Jun 05, 2025 29.00 29.47 28.51 28.71 8,458,879 -1.16(-3.88%)
Jun 04, 2025 29.12 30.03 29.04 29.87 1,347,705 +0.70(+2.40%)
Jun 03, 2025 29.59 30.39 29.15 29.17 2,780,854 -0.48(-1.62%)
Jun 02, 2025 28.48 29.80 28.33 29.65 2,098,066 +1.05(+3.67%)
May 30, 2025 28.84 28.98 28.29 28.60 1,522,533 -0.17(-0.59%)
May 29, 2025 29.00 29.00 28.33 28.77 2,174,020 +0.16(+0.56%)
May 28, 2025 29.00 29.09 28.22 28.61 1,963,225 -0.19(-0.66%)
May 27, 2025 29.46 29.59 28.64 28.80 1,374,852 -0.14(-0.48%)
May 23, 2025 28.53 29.14 28.45 28.94 980,343 +0.14(+0.49%)
May 22, 2025 28.78 29.36 28.60 28.80 1,441,703 +0.25(+0.88%)
May 21, 2025 29.04 29.39 28.50 28.55 1,391,601 -0.75(-2.56%)
May 20, 2025 29.12 29.45 29.06 29.30 1,385,961 -0.11(-0.37%)
May 19, 2025 29.19 29.53 28.89 29.41 1,442,192 -0.09(-0.31%)
May 16, 2025 28.89 29.63 28.55 29.50 1,866,261 +0.70(+2.43%)
May 15, 2025 29.02 29.25 28.62 28.80 1,854,227 -0.46(-1.57%)
May 14, 2025 29.96 30.03 29.19 29.26 1,635,935 -0.61(-2.04%)
May 13, 2025 29.92 30.47 29.43 29.87 2,300,948 +0.26(+0.88%)
May 12, 2025 29.23 29.95 29.11 29.61 2,679,421 +1.16(+4.08%)
May 09, 2025 30.48 30.49 28.22 28.45 3,213,743 -2.31(-7.51%)
May 08, 2025 34.28 34.99 30.27 30.76 5,505,941 -2.21(-6.70%)
May 07, 2025 32.36 33.23 32.30 32.97 2,292,618 +0.76(+2.36%)
May 06, 2025 32.17 32.54 31.84 32.21 1,527,734 -0.62(-1.89%)
May 05, 2025 32.13 32.99 31.85 32.83 1,813,813 +0.51(+1.58%)
May 02, 2025 31.36 32.51 31.36 32.32 1,389,785 +1.42(+4.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.