Free Trial
→ War on Elon Escalates… (From Porter & Company) (Ad) Free LTH Stock Alerts

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

$25.28
+0.54 (+2.18%)
(As of 10/11/2024 ET)
Compare

Life Time Group Stock Price Performance

5 Day
Performance
+2.22%
1 Month
Performance
+1.89%
3 Month
Performance
+30.18%
6 Month
Performance
+76.54%
Year-To-Date
Performance
+67.64%
1 Year
Performance
+71.16%
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 Porter & Company
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

LTH Stock Chart for Saturday, October, 12, 2024

LTH Chart by TradingView

Life Time Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/11/2024$24.74$25.28
+2.18%		$25.43$24.701.08 million shs$5.04 billion
10/10/2024$24.97$24.74
-0.92%		$24.81$24.38886,807 shs$4.92 billion
10/09/2024$25.35$24.97
-1.50%		$25.31$24.901.13 million shs$4.96 billion
10/08/2024$24.73$25.35
+2.51%		$25.41$24.401.30 million shs$5.04 billion
10/07/2024$24.88$24.73
-0.60%		$25.47$24.631.63 million shs$4.92 billion
10/04/2024$24.17$24.88
+2.94%		$24.89$24.261.15 million shs$4.95 billion
10/03/2024$24.02$24.17
+0.62%		$24.47$23.911.14 million shs$4.81 billion
10/02/2024$23.98$24.02
+0.17%		$24.10$23.43924,170 shs$4.78 billion
10/01/2024$24.42$23.98
-1.80%		$24.35$23.761.10 million shs$4.77 billion
09/30/2024$24.21$24.42
+0.87%		$24.59$23.911.30 million shs$4.86 billion
09/27/2024$24.42$24.21
-0.86%		$24.57$23.831.35 million shs$4.83 billion
09/26/2024$24.90$24.42
-1.93%		$25.43$24.421.12 million shs$4.87 billion
09/25/2024$25.38$24.90
-1.89%		$25.63$24.771.33 million shs$4.96 billion
09/24/2024$24.82$25.38
+2.26%		$25.75$24.881.45 million shs$5.05 billion
09/23/2024$24.97$24.82
-0.60%		$25.31$24.691.07 million shs$4.94 billion
09/20/2024$25.07$24.98
-0.36%		$25.74$24.892.84 million shs$4.97 billion
09/19/2024$24.47$25.07
+2.45%		$25.08$24.601.21 million shs$4.98 billion
09/18/2024$24.47$24.47$24.99$24.211.36 million shs$4.87 billion
09/17/2024$24.45$24.47
+0.08%		$24.82$24.311.07 million shs$4.87 billion
09/16/2024$24.99$24.45
-2.16%		$24.97$24.381.45 million shs$4.86 billion
09/13/2024$24.81$24.99
+0.73%		$25.24$24.372.24 million shs$4.98 billion
09/12/2024$23.62$24.81
+5.04%		$24.85$23.901.76 million shs$4.93 billion
09/11/2024$23.40$23.62
+0.94%		$23.86$23.15991,999 shs$4.70 billion
09/10/2024$23.70$23.40
-1.27%		$23.67$23.021.17 million shs$4.67 billion
09/09/2024$23.57$23.70
+0.55%		$23.91$23.412.80 million shs$4.73 billion
09/06/2024$23.87$23.57
-1.26%		$24.13$23.371.32 million shs$4.69 billion
09/05/2024$23.46$23.87
+1.75%		$23.97$23.461.41 million shs$4.75 billion
09/04/2024$23.43$23.46
+0.13%		$24.21$23.222.06 million shs$4.66 billion
09/03/2024$23.52$23.43
-0.38%		$23.51$23.021.75 million shs$4.66 billion
09/02/2024$23.52$23.52$23.78$23.361.13 million shs$4.68 billion
08/30/2024$23.49$23.52
+0.13%		$23.78$23.371.13 million shs$4.68 billion
08/29/2024$23.83$23.49
-1.43%		$24.00$23.333.51 million shs$4.67 billion
08/28/2024$24.42$23.83
-2.42%		$24.41$23.791.56 million shs$4.74 billion
08/27/2024$24.73$24.42
-1.23%		$24.63$24.211.18 million shs$4.86 billion
08/26/2024$24.87$24.73
-0.58%		$25.23$24.651.63 million shs$4.92 billion
08/23/2024$23.61$24.86
+5.29%		$24.94$23.711.69 million shs$4.94 billion
08/22/2024$23.74$23.61
-0.55%		$23.90$23.451.10 million shs$4.69 billion
08/21/2024$23.38$23.74
+1.54%		$23.93$23.481.28 million shs$4.72 billion
08/20/2024$24.17$23.38
-3.27%		$24.23$23.141.30 million shs$4.65 billion
08/19/2024$23.60$24.17
+2.42%		$24.17$23.291.91 million shs$4.81 billion
What Is the $7,882 Stimulus Payment 2024? (Ad)

Biden’s government just announced a new government "stimulus program"... And it could hand you a payment for as much as $7,882 — each quarter.

Discover how to receive your FIRST "Stimulus Stipends" payment for up to $7,882 here.
08/16/2024$22.50$23.59
+4.84%		$23.73$22.452.93 million shs$4.69 billion
08/15/2024$22.37$22.50
+0.58%		$22.73$22.201.68 million shs$4.47 billion
08/14/2024$22.20$22.37
+0.77%		$22.64$22.052.78 million shs$4.45 billion
08/13/2024$22.45$22.20
-1.11%		$23.09$22.017.82 million shs$4.41 billion
08/12/2024$23.99$22.45
-6.42%		$22.90$22.172.40 million shs$4.46 billion
08/09/2024$23.79$23.99
+0.84%		$24.61$23.521.56 million shs$4.77 billion
08/08/2024$22.77$23.79
+4.48%		$24.05$22.841.90 million shs$4.73 billion
08/07/2024$23.95$22.77
-4.93%		$24.79$22.672.55 million shs$4.53 billion
08/06/2024$22.62$23.95
+5.88%		$24.54$22.532.94 million shs$4.76 billion
08/05/2024$22.35$22.62
+1.21%		$23.25$20.382.48 million shs$4.50 billion
08/02/2024$22.02$22.35
+1.50%		$22.78$21.183.60 million shs$4.44 billion
08/01/2024$20.77$22.02
+6.02%		$23.89$20.875.99 million shs$4.38 billion
07/31/2024$20.60$20.77
+0.83%		$21.22$20.571.31 million shs$4.13 billion
07/30/2024$20.50$20.60
+0.49%		$20.74$20.22794,963 shs$4.10 billion
07/29/2024$20.64$20.50
-0.68%		$21.04$20.261.26 million shs$4.08 billion
07/26/2024$20.62$20.64
+0.10%		$21.08$20.50705,877 shs$4.10 billion
07/25/2024$20.69$20.62
-0.34%		$21.13$20.52624,820 shs$4.10 billion
07/24/2024$21.08$20.69
-1.85%		$21.22$20.691.02 million shs$4.11 billion
07/23/2024$20.99$21.08
+0.43%		$21.56$20.90862,565 shs$4.19 billion
07/22/2024$20.85$20.99
+0.67%		$21.18$20.661.14 million shs$4.17 billion
07/19/2024$20.67$20.85
+0.87%		$21.43$20.70991,165 shs$4.15 billion
07/18/2024$20.77$20.67
-0.48%		$21.07$20.47647,780 shs$4.11 billion
07/17/2024$20.55$20.77
+1.07%		$20.97$20.36667,744 shs$4.13 billion
07/16/2024$19.76$20.55
+4.00%		$20.60$19.86933,096 shs$4.09 billion
07/15/2024$19.42$19.76
+1.75%		$20.22$19.37932,285 shs$3.93 billion
07/12/2024$19.03$19.42
+2.05%		$19.44$19.14854,935 shs$3.86 billion
07/11/2024$18.69$19.03
+1.82%		$19.15$18.76459,967 shs$3.78 billion

Related Companies:

This page (NYSE:LTH) was last updated on 10/12/2024 by MarketBeat.com Staff
From Our Partners
What Is the $7,882 Stimulus Payment 2024?
Biden’s government just announced a new government "stimulus program"... And it could hand you a payment fo...
Angel Publishing | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
[SHOCKING] Crypto Document Leak…
A shocking leak has revealed Japanese electronics giant Sony is now starting its own blockchain. This move ...
Crypto 101 Media | Sponsored
The Crypto Whisperer Just Sounded the Alarm
The 2024 Altcoin Eruption is Almost Here (Get in by Nov. 4) In late 2020, Ian King urged his readers to tak...
Banyan Hill Publishing | Sponsored
Don’t Miss Out: Elon’s Game-Changing Invention
When you click here you'll discover what Elon Musk's newest invention can do… And how it works… You migh...
InvestorPlace | Sponsored
These 5 stocks could soar after November 4th
How to Trade this Crazy Election Year? Simple – Just Focus on These 5 stocks… Now available – a free report...
StockEarnings | Sponsored
CNBC’s ‘Prophet’ issues urgent Fed warning
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored