Singapore markets open in 17 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.36 (+0.85%) Nasdaq
16,346.26 +43.46 (+0.27%) Bitcoin USD
62,790.52 +1,388.11 (+2.26%) CMC Crypto 200
1,350.56 +50.46 (+3.88%)
Life Time Group Holdings, Inc. (LTH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 14.64 | 14.94 | 14.52 | 14.84 | 14.84 | 733,877 |
| 08 May 2024 | 14.90 | 14.91 | 14.44 | 14.64 | 14.64 | 699,200 |
| 07 May 2024 | 14.82 | 15.29 | 14.70 | 15.09 | 15.09 | 855,200 |
| 06 May 2024 | 14.50 | 14.91 | 14.39 | 14.78 | 14.78 | 674,700 |
| 03 May 2024 | 14.40 | 14.44 | 13.98 | 14.15 | 14.15 | 866,500 |
| 02 May 2024 | 13.31 | 14.26 | 13.09 | 14.13 | 14.13 | 1,419,300 |
| 01 May 2024 | 13.51 | 13.67 | 12.34 | 13.00 | 13.00 | 1,593,600 |
| 30 Apr 2024 | 13.89 | 13.90 | 13.57 | 13.66 | 13.66 | 815,600 |
| 29 Apr 2024 | 14.22 | 14.26 | 13.95 | 14.03 | 14.03 | 574,500 |
| 26 Apr 2024 | 14.06 | 14.33 | 13.95 | 14.15 | 14.15 | 441,300 |
| 25 Apr 2024 | 14.46 | 14.46 | 14.09 | 14.11 | 14.11 | 607,400 |
| 24 Apr 2024 | 14.56 | 14.70 | 14.47 | 14.65 | 14.65 | 613,900 |
| 23 Apr 2024 | 14.32 | 14.77 | 14.23 | 14.65 | 14.65 | 697,500 |
| 22 Apr 2024 | 14.12 | 14.18 | 13.76 | 14.10 | 14.10 | 683,400 |
| 19 Apr 2024 | 13.97 | 14.20 | 13.91 | 14.01 | 14.01 | 474,300 |
| 18 Apr 2024 | 13.81 | 14.10 | 13.62 | 14.01 | 14.01 | 588,700 |
| 17 Apr 2024 | 14.31 | 14.40 | 13.76 | 13.79 | 13.79 | 464,600 |
| 16 Apr 2024 | 14.33 | 14.40 | 13.93 | 14.20 | 14.20 | 659,200 |
| 15 Apr 2024 | 14.42 | 14.60 | 14.30 | 14.43 | 14.43 | 705,500 |
| 12 Apr 2024 | 14.42 | 14.51 | 14.20 | 14.32 | 14.32 | 648,700 |
| 11 Apr 2024 | 14.69 | 14.69 | 14.30 | 14.56 | 14.56 | 497,800 |
| 10 Apr 2024 | 14.56 | 15.00 | 14.37 | 14.63 | 14.63 | 995,900 |
| 09 Apr 2024 | 15.14 | 15.43 | 15.14 | 15.34 | 15.34 | 434,300 |
| 08 Apr 2024 | 14.65 | 15.15 | 14.61 | 15.11 | 15.11 | 734,900 |
| 05 Apr 2024 | 14.76 | 14.82 | 14.44 | 14.53 | 14.53 | 1,134,800 |
| 04 Apr 2024 | 14.89 | 15.15 | 14.74 | 14.84 | 14.84 | 607,800 |
| 03 Apr 2024 | 14.59 | 14.77 | 14.49 | 14.60 | 14.60 | 566,500 |
| 02 Apr 2024 | 15.00 | 15.05 | 14.53 | 14.74 | 14.74 | 538,200 |
| 01 Apr 2024 | 15.56 | 15.81 | 15.15 | 15.21 | 15.21 | 816,200 |
| 28 Mar 2024 | 15.43 | 15.72 | 15.40 | 15.52 | 15.52 | 658,900 |
| 27 Mar 2024 | 14.87 | 15.42 | 14.73 | 15.41 | 15.41 | 598,700 |
| 26 Mar 2024 | 14.83 | 14.87 | 14.59 | 14.72 | 14.72 | 570,200 |
| 25 Mar 2024 | 14.97 | 15.01 | 14.61 | 14.68 | 14.68 | 664,000 |
| 22 Mar 2024 | 14.59 | 14.98 | 14.58 | 14.97 | 14.97 | 787,500 |
| 21 Mar 2024 | 14.39 | 14.85 | 14.33 | 14.59 | 14.59 | 877,200 |
| 20 Mar 2024 | 14.21 | 14.38 | 13.76 | 14.23 | 14.23 | 775,200 |
| 19 Mar 2024 | 14.30 | 14.39 | 14.14 | 14.25 | 14.25 | 736,700 |
| 18 Mar 2024 | 14.21 | 14.46 | 14.06 | 14.38 | 14.38 | 766,900 |
| 15 Mar 2024 | 14.20 | 14.50 | 13.97 | 14.13 | 14.13 | 848,700 |
| 14 Mar 2024 | 14.45 | 14.57 | 14.14 | 14.36 | 14.36 | 910,500 |
| 13 Mar 2024 | 14.52 | 14.83 | 14.31 | 14.46 | 14.46 | 1,404,500 |
| 12 Mar 2024 | 14.67 | 14.89 | 14.46 | 14.48 | 14.48 | 766,700 |
| 11 Mar 2024 | 14.56 | 15.07 | 14.56 | 14.75 | 14.75 | 723,800 |
| 08 Mar 2024 | 14.84 | 15.05 | 14.52 | 14.67 | 14.67 | 784,500 |
| 07 Mar 2024 | 14.23 | 14.75 | 14.18 | 14.69 | 14.69 | 825,100 |
| 06 Mar 2024 | 14.07 | 14.47 | 13.92 | 14.08 | 14.08 | 1,141,700 |
| 05 Mar 2024 | 13.42 | 14.02 | 13.30 | 13.92 | 13.92 | 1,294,700 |
| 04 Mar 2024 | 13.40 | 13.64 | 13.20 | 13.56 | 13.56 | 1,112,700 |
| 01 Mar 2024 | 13.68 | 14.01 | 13.42 | 13.52 | 13.52 | 987,300 |
| 29 Feb 2024 | 13.84 | 14.45 | 13.46 | 13.74 | 13.74 | 1,571,500 |
| 28 Feb 2024 | 15.78 | 15.79 | 13.29 | 13.71 | 13.71 | 4,242,000 |
| 27 Feb 2024 | 12.07 | 12.55 | 12.07 | 12.42 | 12.42 | 1,645,000 |
| 26 Feb 2024 | 12.49 | 12.52 | 11.89 | 11.96 | 11.96 | 938,300 |
| 23 Feb 2024 | 12.21 | 12.67 | 12.20 | 12.48 | 12.48 | 1,227,700 |
| 22 Feb 2024 | 12.60 | 12.68 | 12.22 | 12.23 | 12.23 | 776,300 |
| 21 Feb 2024 | 12.58 | 12.63 | 12.35 | 12.47 | 12.47 | 715,200 |
| 20 Feb 2024 | 12.76 | 12.84 | 12.56 | 12.65 | 12.65 | 664,900 |
| 16 Feb 2024 | 13.01 | 13.11 | 12.87 | 12.96 | 12.96 | 575,300 |
| 15 Feb 2024 | 13.24 | 13.40 | 12.96 | 13.17 | 13.17 | 853,100 |
| 14 Feb 2024 | 13.05 | 13.20 | 12.82 | 13.09 | 13.09 | 880,900 |
| 13 Feb 2024 | 12.91 | 13.07 | 12.62 | 12.75 | 12.75 | 538,500 |
| 12 Feb 2024 | 13.54 | 13.68 | 13.44 | 13.55 | 13.55 | 739,000 |
| 09 Feb 2024 | 13.77 | 13.77 | 13.46 | 13.49 | 13.49 | 698,700 |
| 08 Feb 2024 | 13.31 | 13.67 | 13.23 | 13.67 | 13.67 | 442,600 |
| 07 Feb 2024 | 13.25 | 13.47 | 13.00 | 13.28 | 13.28 | 675,100 |
| 06 Feb 2024 | 12.96 | 13.33 | 12.86 | 13.14 | 13.14 | 556,000 |
| 05 Feb 2024 | 13.02 | 13.12 | 12.85 | 12.95 | 12.95 | 431,200 |
| 02 Feb 2024 | 13.51 | 13.60 | 12.79 | 13.25 | 13.25 | 687,000 |
| 01 Feb 2024 | 13.40 | 13.81 | 13.35 | 13.72 | 13.72 | 812,600 |
| 31 Jan 2024 | 13.73 | 13.98 | 13.30 | 13.30 | 13.30 | 722,300 |
| 30 Jan 2024 | 13.83 | 13.98 | 13.70 | 13.79 | 13.79 | 364,600 |
| 29 Jan 2024 | 13.97 | 14.07 | 13.68 | 13.97 | 13.97 | 547,200 |
| 26 Jan 2024 | 14.11 | 14.40 | 13.93 | 13.97 | 13.97 | 483,700 |
| 25 Jan 2024 | 13.97 | 14.10 | 13.84 | 14.04 | 14.04 | 486,300 |
| 24 Jan 2024 | 14.54 | 14.54 | 13.61 | 13.78 | 13.78 | 504,900 |
| 23 Jan 2024 | 14.63 | 14.91 | 14.30 | 14.35 | 14.35 | 656,000 |
| 22 Jan 2024 | 14.33 | 14.62 | 14.23 | 14.42 | 14.42 | 486,000 |
| 19 Jan 2024 | 14.11 | 14.17 | 13.82 | 14.15 | 14.15 | 523,400 |
| 18 Jan 2024 | 13.57 | 14.01 | 13.54 | 14.00 | 14.00 | 711,600 |
| 17 Jan 2024 | 13.87 | 13.92 | 13.37 | 13.46 | 13.46 | 842,000 |
| 16 Jan 2024 | 14.27 | 14.44 | 14.16 | 14.32 | 14.32 | 467,200 |
| 12 Jan 2024 | 14.70 | 14.93 | 14.27 | 14.42 | 14.42 | 410,600 |
| 11 Jan 2024 | 14.68 | 14.79 | 14.32 | 14.53 | 14.53 | 334,800 |
| 10 Jan 2024 | 14.38 | 14.81 | 14.12 | 14.76 | 14.76 | 415,100 |
| 09 Jan 2024 | 14.52 | 14.88 | 14.35 | 14.37 | 14.37 | 579,200 |
| 08 Jan 2024 | 14.26 | 15.03 | 14.26 | 14.78 | 14.78 | 545,200 |
| 05 Jan 2024 | 13.76 | 14.37 | 13.66 | 14.26 | 14.26 | 517,300 |
| 04 Jan 2024 | 14.10 | 14.11 | 13.74 | 13.85 | 13.85 | 449,000 |
| 03 Jan 2024 | 14.31 | 14.45 | 13.97 | 14.01 | 14.01 | 615,600 |
| 02 Jan 2024 | 14.90 | 15.07 | 14.53 | 14.61 | 14.61 | 758,500 |
| 29 Dec 2023 | 15.08 | 15.31 | 15.00 | 15.08 | 15.08 | 639,400 |
| 28 Dec 2023 | 14.89 | 15.32 | 14.85 | 15.13 | 15.13 | 767,400 |
| 27 Dec 2023 | 15.11 | 15.18 | 14.17 | 14.89 | 14.89 | 1,486,100 |
| 26 Dec 2023 | 15.35 | 15.41 | 15.14 | 15.36 | 15.36 | 219,100 |
| 22 Dec 2023 | 15.20 | 15.39 | 15.09 | 15.24 | 15.24 | 409,000 |
| 21 Dec 2023 | 15.01 | 15.33 | 14.88 | 15.16 | 15.16 | 523,800 |
| 20 Dec 2023 | 14.99 | 15.32 | 14.76 | 14.79 | 14.79 | 378,200 |
| 19 Dec 2023 | 14.81 | 15.12 | 14.80 | 15.09 | 15.09 | 781,300 |
| 18 Dec 2023 | 14.48 | 14.83 | 14.30 | 14.64 | 14.64 | 720,900 |
| 15 Dec 2023 | 15.35 | 15.35 | 14.24 | 14.48 | 14.48 | 1,285,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.