5 DAY PERFORMANCE
-3.42%
1 MONTH PERFORMANCE
-8.41%
3 MONTH PERFORMANCE
-10.57%
6 MONTH PERFORMANCE
+21.36%
YEAR-TO-DATE PERFORMANCE
+48.08%
1 YEAR PERFORMANCE
+47.30%
Life Time Group Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $22.11 | $22.31 (0.9%) | $22.66 | $22.07 | 1.69 M | $4.53 B |
| 12/19/2024 | $22.36 | $22.25 (-0.49%) | $22.71 | $22.17 | 1.69 M | $4.52 B |
| 12/18/2024 | $23.49 | $22.06 (-6.09%) | $23.63 | $21.92 | 1.41 M | $4.48 B |
| 12/17/2024 | $23.15 | $23.40 (1.08%) | $23.59 | $22.96 | 1.35 M | $4.75 B |
| 12/16/2024 | $22.97 | $23.12 (0.65%) | $23.40 | $22.85 | 1.76 M | $4.69 B |
| 12/13/2024 | $23.10 | $22.75 (-1.52%) | $23.38 | $22.67 | 1.27 M | $4.62 B |
| 12/12/2024 | $23.03 | $23.13 (0.43%) | $23.50 | $23.00 | 937,286 | $4.69 B |
| 12/11/2024 | $23.72 | $23.26 (-1.94%) | $23.80 | $23.22 | 995,925 | $4.72 B |
| 12/10/2024 | $23.61 | $23.55 (-0.25%) | $23.92 | $23.40 | 930,400 | $4.78 B |
| 12/09/2024 | $24.20 | $23.51 (-2.85%) | $24.45 | $23.46 | 1.07 M | $4.77 B |
| 12/06/2024 | $24.52 | $24.32 (-0.82%) | $24.66 | $24.27 | 531,500 | $4.94 B |
| 12/05/2024 | $24.69 | $24.40 (-1.17%) | $24.81 | $24.33 | 915,700 | $4.95 B |
| 12/04/2024 | $24.24 | $24.62 (1.57%) | $24.75 | $24.19 | 778,486 | $5.00 B |
| 12/03/2024 | $23.95 | $24.12 (0.71%) | $24.23 | $23.77 | 1.30 M | $4.90 B |
| 12/02/2024 | $24.25 | $23.96 (-1.2%) | $24.34 | $23.95 | 997,425 | $4.86 B |
| 11/29/2024 | $24.15 | $24.27 (0.5%) | $24.49 | $24.04 | 531,712 | $4.93 B |
| 11/27/2024 | $24.73 | $24.06 (-2.71%) | $25.25 | $23.90 | 1.10 M | $4.88 B |
| 11/26/2024 | $24.67 | $24.62 (-0.2%) | $24.72 | $24.19 | 999,700 | $5.00 B |
| 11/25/2024 | $24.79 | $24.69 (-0.4%) | $24.85 | $24.32 | 1.34 M | $5.01 B |
| 11/22/2024 | $24.79 | $24.55 (-0.97%) | $24.80 | $24.42 | 1.20 M | $4.98 B |
| 11/21/2024 | $24.09 | $24.38 (1.2%) | $24.66 | $24.00 | 1.19 M | $4.95 B |
| 11/20/2024 | $24.45 | $24.15 (-1.23%) | $24.57 | $23.58 | 1.13 M | $4.90 B |
| 11/19/2024 | $23.86 | $24.57 (2.98%) | $24.61 | $23.66 | 1.15 M | $4.99 B |
| 11/18/2024 | $23.66 | $24.02 (1.52%) | $24.14 | $23.66 | 795,415 | $4.87 B |
| 11/15/2024 | $23.91 | $23.71 (-0.84%) | $23.91 | $23.33 | 851,702 | $4.81 B |
| 11/14/2024 | $24.19 | $23.82 (-1.53%) | $24.33 | $23.67 | 790,900 | $4.83 B |
| 11/13/2024 | $24.16 | $24.18 (0.08%) | $24.41 | $23.82 | 1.46 M | $4.91 B |
| 11/12/2024 | $24.10 | $24.18 (0.33%) | $24.47 | $23.81 | 2.28 M | $4.91 B |
| 11/11/2024 | $24.98 | $24.83 (-0.6%) | $25.60 | $24.82 | 1.24 M | $5.04 B |
| 11/08/2024 | $24.73 | $24.98 (1.01%) | $25.23 | $24.65 | 1.00 M | $5.07 B |
| 11/07/2024 | $24.00 | $24.65 (2.71%) | $24.81 | $23.90 | 1.20 M | $5.00 B |
| 11/06/2024 | $23.62 | $23.90 (1.19%) | $24.14 | $23.50 | 1.13 M | $4.85 B |
| 11/05/2024 | $22.60 | $23.01 (1.81%) | $23.02 | $22.50 | 655,185 | $4.67 B |
| 11/04/2024 | $22.47 | $22.58 (0.49%) | $23.05 | $22.35 | 997,500 | $4.58 B |
| 11/01/2024 | $22.30 | $22.54 (1.08%) | $22.76 | $22.30 | 876,326 | $4.57 B |
| 10/31/2024 | $22.90 | $22.28 (-2.71%) | $23.11 | $22.28 | 1.42 M | $4.52 B |
| 10/30/2024 | $22.85 | $23.13 (1.23%) | $23.53 | $22.70 | 1.18 M | $4.69 B |
| 10/29/2024 | $22.86 | $22.75 (-0.48%) | $23.26 | $22.70 | 1.33 M | $4.62 B |
| 10/28/2024 | $23.75 | $23.00 (-3.16%) | $23.76 | $22.99 | 1.21 M | $4.67 B |
| 10/25/2024 | $23.14 | $23.51 (1.6%) | $23.73 | $23.02 | 1.59 M | $4.83 B |
| 10/24/2024 | $24.10 | $23.27 (-3.44%) | $24.33 | $22.75 | 2.65 M | $4.78 B |
| 10/23/2024 | $25.90 | $25.32 (-2.24%) | $25.96 | $25.18 | 1.41 M | $5.20 B |
| 10/22/2024 | $25.72 | $25.95 (0.89%) | $26.08 | $25.60 | 1.26 M | $5.33 B |
| 10/21/2024 | $26.07 | $25.80 (-1.04%) | $26.31 | $25.67 | 1.12 M | $5.30 B |
| 10/18/2024 | $25.53 | $26.02 (1.92%) | $26.02 | $25.40 | 1.15 M | $5.18 B |
| 10/17/2024 | $25.44 | $25.23 (-0.83%) | $25.44 | $24.89 | 841,162 | $5.02 B |
| 10/16/2024 | $25.84 | $25.60 (-0.93%) | $26.08 | $25.34 | 1.32 M | $5.09 B |
| 10/15/2024 | $27.09 | $26.03 (-3.91%) | $27.12 | $25.25 | 2.40 M | $5.18 B |
| 10/14/2024 | $25.26 | $25.67 (1.62%) | $26.16 | $25.06 | 2.55 M | $5.11 B |
| 10/11/2024 | $24.82 | $25.27 (1.81%) | $25.43 | $24.70 | 1.08 M | $5.03 B |
| 10/10/2024 | $24.68 | $24.74 (0.24%) | $24.81 | $24.38 | 887,034 | $4.92 B |
| 10/09/2024 | $25.28 | $24.97 (-1.23%) | $25.31 | $24.90 | 1.15 M | $4.97 B |
| 10/08/2024 | $24.83 | $25.35 (2.09%) | $25.41 | $24.40 | 1.30 M | $5.04 B |
| 10/07/2024 | $24.78 | $24.73 (-0.2%) | $25.47 | $24.63 | 1.63 M | $4.92 B |
| 10/04/2024 | $24.39 | $24.88 (2.01%) | $24.89 | $24.26 | 1.15 M | $4.95 B |
| 10/03/2024 | $23.96 | $24.16 (0.83%) | $24.47 | $23.91 | 1.14 M | $4.81 B |
| 10/02/2024 | $23.67 | $24.02 (1.48%) | $24.10 | $23.43 | 925,400 | $4.78 B |
| 10/01/2024 | $24.39 | $23.98 (-1.68%) | $24.39 | $23.76 | 1.10 M | $4.77 B |
| 09/30/2024 | $23.98 | $24.42 (1.83%) | $24.59 | $23.91 | 1.30 M | $4.86 B |
| 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 |