LIFE TIME FITNESS Historical Stock Price

Below is the stock price history for Life Time Fitness LTM. Data is recorded each day for the historical open, high, low, close and volume. The Life Time Fitness stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Life Time Fitness Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-16 16.28 16.28 15.93 15.96 4,607
2018-02-15 16.14 16.34 16.14 16.29 7,465
2018-02-14 15.60 16.09 15.59 16.05 21,840
2018-02-13 15.67 15.68 15.43 15.66 8,133
2018-02-12 15.81 15.91 15.61 15.75 24,880
2018-02-09 15.65 15.65 15.01 15.50 8,047
2018-02-08 16.29 16.30 15.63 15.635 8,952
2018-02-07 16.46 16.66 16.30 16.37 14,108
2018-02-06 15.85 16.75 15.85 16.65 13,948
2018-02-05 16.24 16.43 15.91 15.94 22,320
2018-02-02 16.89 16.89 16.52 16.54 7,555
2018-02-01 17.11 17.23 17.07 17.10 6,737
2018-01-31 17.10 17.19 16.98 17.10 14,992
2018-01-30 17.06 17.06 16.61 16.96 15,890
2018-01-29 16.96 17.35 16.96 17.21 18,556
2018-01-26 16.97 17.03 16.74 17.03 18,517
2018-01-25 16.95 17.12 16.86 16.98 25,417
2018-01-24 16.61 16.85 16.61 16.78 28,182
2018-01-23 16.67 16.67 16.42 16.51 11,968
2018-01-22 16.80 16.80 16.51 16.79 8,806
2018-01-19 16.80 16.80 16.38 16.66 11,502
2018-01-18 16.46 16.71 16.46 16.65 7,594
2018-01-17 15.93 16.46 15.93 16.36 9,834
2018-01-16 15.92 15.97 15.70 15.76 13,022
2018-01-12 15.52 16.14 15.52 16.115 19,398
2018-01-11 15.08 15.62 15.08 15.59 26,087
2018-01-10 14.99 15.12 14.90 15.11 27,992
2018-01-09 14.96 15.10 14.92 15.025 14,670
2018-01-08 14.76 14.95 14.73 14.85 9,776
2018-01-05 14.47 14.71 14.47 14.67 9,522

» More Life Time Fitness Stock Price History

To see other companies like Life Time Fitness (LTM), view our stock market today for news, and other data.