Free Trial

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

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free LTH Stock Alerts
$16.25
+0.25 (+1.56%)
(As of 05/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Life Time Group Stock Price Performance

5 Day
Performance
+6.28%
1 Month
Performance
+10.92%
3 Month
Performance
+30.21%
6 Month
Performance
+6.21%
Year-To-Date
Performance
+7.76%
1 Year
Performance
-17.22%
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 Prosper Trading Academy
$1,500 to $9,400 in one month? (A.I. Trade List)
This brand new A.I. Machine finds stocks and options trades which have had nearly PERFECT WIN RATES and gains as high as 1729%*
Click here to reserve your free seat

LTH Stock Chart for Friday, May, 24, 2024

LTH Chart by TradingView

Life Time Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
02/26/2024$12.48$11.96
-4.17%		$12.52$11.89938,295 shs$2.35 billion
02/23/2024$12.23$12.48
+2.04%		$12.67$12.211.23 million shs$2.45 billion

Related Companies:
This page (NYSE:LTH) was last updated on 5/24/2024 by MarketBeat.com Staff

From Our Partners
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Urgent Nvidia Warning
Altimetry
Write this ticker symbol down…
StocksToTrade
$1,500 to $9,400 in one month? (A.I. Trade List)
Prosper Trading Academy
Nvidia’s Quiet $1 Trillion Pivot
Weiss Ratings
A personal note from Behind The Markets' CEO Dylan Jovine...
Behind the Markets
Elon’s New Device is About to Shock the World
InvestorPlace