Free Trial

Life Time Group (LTH) Stock Chart & Stock Price History

→ Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad)
Free LTH Stock Alerts
$15.63
-0.62 (-3.82%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Life Time Group Stock Price Performance

5 Day
Performance
-2.31%
1 Month
Performance
+10.46%
3 Month
Performance
+13.84%
6 Month
Performance
+2.16%
Year-To-Date
Performance
+3.65%
1 Year
Performance
-22.70%
Receive LTH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Life Time Group and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Nvidia’s Quiet $1 Trillion Pivot
Nvidia recently added $277 billion in market cap … IN ONE DAY.
Find out details on these three critical Nvidia partners immediately.

LTH Stock Chart for Tuesday, May, 28, 2024

LTH Chart by TradingView

Life Time Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$16.25$15.63
-3.82%		$16.34$15.54946,218 shs$3.11 billion
05/27/2024$16.25$16.25$16.26$15.83695,700 shs$3.23 billion
05/24/2024$16.00$16.25
+1.56%		$16.26$15.83695,694 shs$3.23 billion
05/23/2024$16.47$16.00
-2.85%		$16.50$15.71789,168 shs$3.18 billion
05/22/2024$16.01$16.47
+2.87%		$16.79$15.791.24 million shs$3.27 billion
05/21/2024$15.30$16.01
+4.64%		$16.03$15.19826,971 shs$3.18 billion
05/20/2024$15.29$15.30
+0.07%		$15.61$15.24503,288 shs$3.04 billion
05/17/2024$15.62$15.30
-2.08%		$15.58$15.12497,164 shs$3.04 billion
05/16/2024$14.98$15.62
+4.27%		$15.74$14.97629,923 shs$3.11 billion
05/15/2024$14.78$14.98
+1.35%		$15.07$14.751.00 million shs$2.98 billion
05/14/2024$14.72$14.78
+0.44%		$15.21$14.77958,890 shs$2.94 billion
05/13/2024$14.61$14.72
+0.72%		$14.96$14.56724,195 shs$2.93 billion
05/10/2024$14.84$14.61
-1.55%		$14.96$14.59761,714 shs$2.87 billion
05/09/2024$14.64$14.84
+1.37%		$14.94$14.52733,930 shs$2.92 billion
05/08/2024$15.09$14.64
-2.98%		$14.91$14.44698,787 shs$2.88 billion
05/07/2024$14.78$15.09
+2.10%		$15.29$14.70855,226 shs$2.97 billion
05/06/2024$14.15$14.78
+4.45%		$14.92$14.39663,619 shs$2.91 billion
05/03/2024$14.13$14.15
+0.14%		$14.44$13.99866,201 shs$2.78 billion
05/02/2024$13.00$14.13
+8.69%		$14.26$13.091.42 million shs$2.78 billion
05/01/2024$13.68$13.00
-4.94%		$13.67$12.341.59 million shs$2.56 billion
04/30/2024$14.03$13.68
-2.53%		$13.90$13.58815,540 shs$2.69 billion
04/29/2024$14.15$14.03
-0.85%		$14.26$13.95573,962 shs$2.76 billion
04/26/2024$14.10$14.15
+0.35%		$14.33$13.95441,320 shs$2.78 billion
04/25/2024$14.65$14.10
-3.75%		$14.45$14.09607,430 shs$2.77 billion
04/24/2024$14.64$14.65
+0.10%		$14.70$14.47613,848 shs$2.88 billion
04/23/2024$14.10$14.64
+3.79%		$14.78$14.24697,505 shs$2.88 billion
04/22/2024$14.01$14.10
+0.64%		$14.18$13.76679,374 shs$2.77 billion
04/19/2024$14.01$14.02
+0.04%		$14.20$13.92474,254 shs$2.76 billion
04/18/2024$13.79$14.01
+1.60%		$14.10$13.62588,608 shs$2.76 billion
04/17/2024$14.20$13.79
-2.89%		$14.40$13.76464,371 shs$2.71 billion
04/16/2024$14.43$14.20
-1.59%		$14.39$13.93659,201 shs$2.79 billion
04/15/2024$14.32$14.43
+0.77%		$14.60$14.30705,331 shs$2.84 billion
04/12/2024$14.56$14.32
-1.65%		$14.51$14.21648,679 shs$2.82 billion
04/11/2024$14.63$14.56
-0.48%		$14.69$14.30497,602 shs$2.86 billion
04/10/2024$15.34$14.63
-4.63%		$15.00$14.37995,765 shs$2.88 billion
04/09/2024$15.11$15.34
+1.52%		$15.43$15.14434,275 shs$3.02 billion
04/08/2024$14.53$15.11
+3.99%		$15.15$14.61734,916 shs$2.97 billion
04/05/2024$14.84$14.54
-2.02%		$14.83$14.441.13 million shs$2.86 billion
04/04/2024$14.60$14.84
+1.64%		$15.15$14.74607,771 shs$2.92 billion
04/03/2024$14.74$14.60
-0.95%		$14.77$14.49566,436 shs$2.87 billion
Nvidia’s Quiet $1 Trillion Pivot (Ad)

Nvidia recently added $277 billion in market cap … IN ONE DAY.

Find out details on these three critical Nvidia partners immediately.
04/02/2024$15.21$14.74
-3.09%		$15.05$14.53538,228 shs$2.90 billion
04/01/2024$15.52$15.21
-2.00%		$15.81$15.15815,793 shs$2.99 billion
03/29/2024$15.53$15.52
-0.06%		$15.72$15.41658,925 shs$3.05 billion
03/28/2024$15.41$15.53
+0.78%		$15.72$15.41658,925 shs$3.05 billion
03/27/2024$14.72$15.41
+4.69%		$15.42$14.73598,585 shs$3.03 billion
03/26/2024$14.69$14.72
+0.24%		$14.87$14.59570,134 shs$2.90 billion
03/25/2024$14.97$14.69
-1.90%		$15.01$14.61664,007 shs$2.89 billion
03/22/2024$14.60$14.97
+2.57%		$14.98$14.58787,483 shs$2.94 billion
03/21/2024$14.23$14.60
+2.57%		$14.86$14.34877,153 shs$2.87 billion
03/20/2024$14.25$14.23
-0.14%		$14.38$13.76774,731 shs$2.80 billion
03/19/2024$14.39$14.25
-0.97%		$14.39$14.14736,693 shs$2.80 billion
03/18/2024$14.13$14.39
+1.84%		$14.46$14.06766,927 shs$2.83 billion
03/15/2024$14.37$14.14
-1.64%		$14.50$13.97848,707 shs$2.78 billion
03/14/2024$14.46$14.37
-0.62%		$14.57$14.14910,497 shs$2.83 billion
03/13/2024$14.46$14.46$14.83$14.311.40 million shs$2.84 billion
03/12/2024$14.75$14.46
-1.93%		$14.89$14.46766,711 shs$2.84 billion
03/11/2024$14.67$14.75
+0.51%		$15.07$14.56723,774 shs$2.90 billion
03/08/2024$14.69$14.67
-0.10%		$15.05$14.52784,008 shs$2.89 billion
03/07/2024$14.08$14.69
+4.30%		$14.75$14.19825,210 shs$2.89 billion
03/06/2024$13.89$14.08
+1.37%		$14.47$13.931.14 million shs$2.77 billion
03/05/2024$13.56$13.89
+2.43%		$14.02$13.301.29 million shs$2.73 billion
03/04/2024$13.52$13.56
+0.30%		$13.64$13.201.11 million shs$2.66 billion
03/01/2024$13.71$13.52
-1.39%		$14.01$13.42986,544 shs$2.66 billion
02/29/2024$13.73$13.71
-0.15%		$14.46$13.461.57 million shs$2.69 billion
02/28/2024$12.43$13.73
+10.50%		$15.79$13.294.24 million shs$2.70 billion
02/27/2024$11.96$12.43
+3.89%		$12.55$12.131.64 million shs$2.44 billion

Related Companies:
This page (NYSE:LTH) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto for AI
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest