-
5 DAY PERFORMANCE
-2.46% -
1 MONTH PERFORMANCE
+1.59% -
3 MONTH PERFORMANCE
+28.57% -
6 MONTH PERFORMANCE
+55.99% -
YEAR-TO-DATE PERFORMANCE
+60.54% -
1 YEAR PERFORMANCE
+60.76%
Life Time Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $24.57 | $24.21 (-1.47%) | $24.57 | $23.83 | 1.35 M | $4.82 B |
| 09/26/2024 | $25.20 | $24.42 (-3.1%) | $25.44 | $24.42 | 1.12 M | $4.86 B |
| 09/25/2024 | $25.44 | $24.90 (-2.12%) | $25.63 | $24.77 | 1.33 M | $4.95 B |
| 09/24/2024 | $24.93 | $25.37 (1.76%) | $25.75 | $24.88 | 1.45 M | $5.05 B |
| 09/23/2024 | $25.06 | $24.82 (-0.96%) | $25.31 | $24.69 | 1.07 M | $4.94 B |
| 09/20/2024 | $24.89 | $24.97 (0.32%) | $25.74 | $24.89 | 2.84 M | $4.97 B |
| 09/19/2024 | $25.00 | $25.05 (0.2%) | $25.08 | $24.60 | 1.21 M | $4.98 B |
| 09/18/2024 | $24.55 | $24.47 (-0.33%) | $25.00 | $24.21 | 1.36 M | $4.87 B |
| 09/17/2024 | $24.58 | $24.47 (-0.45%) | $24.82 | $24.31 | 1.07 M | $4.87 B |
| 09/16/2024 | $24.78 | $24.46 (-1.29%) | $25.00 | $24.38 | 1.45 M | $4.87 B |
| 09/13/2024 | $24.94 | $24.99 (0.2%) | $25.24 | $24.37 | 2.24 M | $4.97 B |
| 09/12/2024 | $24.00 | $24.81 (3.37%) | $24.85 | $23.90 | 1.76 M | $4.93 B |
| 09/11/2024 | $23.34 | $23.62 (1.2%) | $23.87 | $23.15 | 993,129 | $4.70 B |
| 09/10/2024 | $23.61 | $23.40 (-0.89%) | $23.67 | $23.02 | 1.17 M | $4.65 B |
| 09/09/2024 | $23.59 | $23.70 (0.47%) | $23.91 | $23.41 | 2.80 M | $4.71 B |
| 09/06/2024 | $24.00 | $23.57 (-1.79%) | $24.13 | $23.37 | 1.32 M | $4.69 B |
| 09/05/2024 | $23.61 | $23.88 (1.14%) | $23.97 | $23.46 | 1.41 M | $4.75 B |
| 09/04/2024 | $23.26 | $23.46 (0.86%) | $24.21 | $23.22 | 2.06 M | $4.67 B |
| 09/03/2024 | $23.32 | $23.42 (0.43%) | $23.51 | $23.02 | 1.75 M | $4.66 B |
| 08/30/2024 | $23.64 | $23.52 (-0.51%) | $23.78 | $23.36 | 1.13 M | $4.68 B |
| 08/29/2024 | $23.97 | $23.50 (-1.96%) | $24.00 | $23.33 | 3.51 M | $4.67 B |
| 08/28/2024 | $24.40 | $23.83 (-2.34%) | $24.41 | $23.79 | 1.56 M | $4.74 B |
| 08/27/2024 | $24.63 | $24.42 (-0.85%) | $24.63 | $24.21 | 1.18 M | $4.86 B |
| 08/26/2024 | $25.00 | $24.73 (-1.08%) | $25.25 | $24.65 | 1.63 M | $4.92 B |
| 08/23/2024 | $23.80 | $24.87 (4.5%) | $24.94 | $23.71 | 1.69 M | $4.95 B |
| 08/22/2024 | $23.69 | $23.60 (-0.38%) | $23.90 | $23.43 | 1.10 M | $4.69 B |
| 08/21/2024 | $23.57 | $23.74 (0.72%) | $23.93 | $23.48 | 1.28 M | $4.72 B |
| 08/20/2024 | $23.98 | $23.38 (-2.5%) | $24.23 | $23.14 | 1.32 M | $4.65 B |
| 08/19/2024 | $23.60 | $24.17 (2.42%) | $24.17 | $23.29 | 1.92 M | $4.81 B |
| 08/16/2024 | $22.50 | $23.60 (4.89%) | $23.73 | $22.45 | 2.93 M | $4.69 B |
| 08/15/2024 | $22.50 | $22.50 (0%) | $22.73 | $22.20 | 1.68 M | $4.48 B |
| 08/14/2024 | $22.34 | $22.37 (0.13%) | $22.64 | $22.05 | 2.98 M | $4.45 B |
| 08/13/2024 | $22.90 | $22.20 (-3.06%) | $23.09 | $22.01 | 7.84 M | $4.42 B |
| 08/12/2024 | $22.29 | $22.45 (0.72%) | $22.90 | $22.17 | 2.40 M | $4.47 B |
| 08/09/2024 | $23.81 | $23.99 (0.76%) | $24.61 | $23.52 | 1.56 M | $4.77 B |
| 08/08/2024 | $22.87 | $23.78 (3.98%) | $24.05 | $22.84 | 1.90 M | $4.73 B |
| 08/07/2024 | $24.30 | $22.79 (-6.21%) | $24.79 | $22.67 | 2.55 M | $4.53 B |
| 08/06/2024 | $22.64 | $23.96 (5.83%) | $24.54 | $22.53 | 2.94 M | $4.77 B |
| 08/05/2024 | $21.00 | $22.62 (7.71%) | $23.25 | $20.38 | 2.49 M | $4.50 B |
| 08/02/2024 | $21.42 | $22.35 (4.34%) | $22.78 | $21.18 | 3.60 M | $4.45 B |
| 08/01/2024 | $23.10 | $22.02 (-4.68%) | $23.89 | $20.87 | 6.15 M | $4.38 B |
| 07/31/2024 | $20.67 | $20.77 (0.48%) | $21.22 | $20.57 | 1.31 M | $4.13 B |
| 07/30/2024 | $20.61 | $20.61 (0%) | $20.74 | $20.22 | 795,113 | $4.10 B |
| 07/29/2024 | $20.82 | $20.50 (-1.54%) | $21.04 | $20.26 | 1.26 M | $4.08 B |
| 07/26/2024 | $21.01 | $20.64 (-1.76%) | $21.10 | $20.50 | 705,900 | $4.08 B |
| 07/25/2024 | $20.75 | $20.62 (-0.63%) | $21.13 | $20.52 | 624,821 | $4.07 B |
| 07/24/2024 | $20.97 | $20.68 (-1.38%) | $21.22 | $20.68 | 1.02 M | $4.08 B |
| 07/23/2024 | $20.92 | $21.08 (0.76%) | $21.56 | $20.90 | 862,600 | $4.16 B |
| 07/22/2024 | $20.84 | $21.00 (0.77%) | $21.18 | $20.66 | 1.14 M | $4.15 B |
| 07/19/2024 | $21.10 | $20.85 (-1.18%) | $21.43 | $20.70 | 998,595 | $4.12 B |
| 07/18/2024 | $20.69 | $20.67 (-0.1%) | $21.07 | $20.47 | 650,523 | $4.08 B |
| 07/17/2024 | $20.36 | $20.77 (2.01%) | $20.97 | $20.36 | 670,747 | $4.10 B |
| 07/16/2024 | $19.96 | $20.55 (2.96%) | $20.60 | $19.86 | 937,086 | $4.06 B |
| 07/15/2024 | $19.49 | $19.76 (1.39%) | $20.22 | $19.37 | 939,589 | $3.90 B |
| 07/12/2024 | $19.25 | $19.42 (0.88%) | $19.44 | $19.14 | 856,809 | $3.84 B |
| 07/11/2024 | $19.08 | $19.03 (-0.26%) | $19.15 | $18.76 | 460,270 | $3.76 B |
| 07/10/2024 | $18.79 | $18.69 (-0.53%) | $18.94 | $18.60 | 427,084 | $3.69 B |
| 07/09/2024 | $18.96 | $18.72 (-1.27%) | $19.23 | $18.64 | 593,249 | $3.70 B |
| 07/08/2024 | $18.91 | $18.98 (0.37%) | $19.13 | $18.88 | 812,365 | $3.75 B |
| 07/05/2024 | $18.65 | $18.79 (0.75%) | $18.80 | $18.53 | 398,337 | $3.71 B |
| 07/03/2024 | $18.99 | $18.67 (-1.69%) | $19.01 | $18.58 | 230,670 | $3.69 B |
| 07/02/2024 | $18.67 | $18.84 (0.91%) | $18.96 | $18.61 | 676,313 | $3.72 B |
| 07/01/2024 | $18.92 | $18.46 (-2.43%) | $19.17 | $18.35 | 877,832 | $3.65 B |
| 06/28/2024 | $19.08 | $18.83 (-1.31%) | $19.11 | $18.73 | 3.14 M | $3.72 B |