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
2018-12-12 10.31 10.38 10.13 10.335 19,020
2018-12-11 9.65 10.07 9.44 10.01 11,225
2018-12-10 9.73 9.76 9.585 9.585 5,379
2018-12-07 10.11 10.19 9.81 9.885 12,339
2018-12-06 9.95 10.14 9.94 10.13 9,253
2018-12-04 10.235 10.30 10.11 10.205 17,904
2018-12-03 10.56 10.65 10.29 10.335 8,102
2018-11-30 10.07 10.42 9.95 10.40 52,713
2018-11-29 10.21 10.28 10.17 10.21 23,608
2018-11-28 10.08 10.08 9.73 10.02 26,048
2018-11-27 10.26 10.42 9.89 9.92 44,933
2018-11-26 10.05 10.28 10.05 10.12 73,293
2018-11-23 9.63 10.04 9.63 10.01 41,642
2018-11-21 9.63 9.94 9.63 9.81 33,675
2018-11-20 9.38 9.54 9.28 9.30 6,750
2018-11-19 9.68 9.68 9.54 9.63 11,159
2018-11-16 9.59 9.76 9.50 9.70 7,798
2018-11-15 9.12 9.595 9.12 9.57 3,295
2018-11-14 9.12 9.21 9.01 9.20 11,909
2018-11-13 9.01 9.13 8.84 9.00 9,374
2018-11-12 9.26 9.26 9.00 9.00 7,920
2018-11-09 9.41 9.44 9.23 9.31 9,714
2018-11-08 9.46 9.57 9.32 9.46 10,609
2018-11-07 9.59 9.59 9.47 9.545 8,308
2018-11-06 9.61 9.65 9.41 9.495 8,982
2018-11-05 9.67 9.72 9.61 9.685 6,272
2018-11-02 9.84 9.85 9.62 9.80 4,286
2018-11-01 9.70 10.21 9.64 9.86 37,515
2018-10-31 8.91 9.225 8.91 9.225 51,124
2018-10-30 8.85 8.91 8.62 8.91 28,386

» 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.