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
2018-09-21 9.98 10.01 9.74 9.82 23,312
2018-09-20 9.59 9.96 9.48 9.72 31,084
2018-09-19 9.35 9.69 9.35 9.59 3,086
2018-09-18 9.59 9.59 9.02 9.26 14,028
2018-09-17 9.22 9.74 9.21 9.62 4,857
2018-09-14 8.97 9.23 8.97 9.22 7,204
2018-09-13 8.90 9.18 8.90 9.11 9,953
2018-09-12 8.58 8.68 8.50 8.62 23,698
2018-09-11 8.53 8.55 8.44 8.51 2,438
2018-09-10 8.91 8.91 8.55 8.61 11,436
2018-09-07 8.78 8.94 8.75 8.90 2,129
2018-09-06 8.73 8.77 8.66 8.74 13,692
2018-09-05 8.62 8.72 8.47 8.645 18,386
2018-09-04 9.17 9.17 8.66 8.67 24,397
2018-08-31 9.20 9.35 9.04 9.26 24,135
2018-08-30 9.68 9.68 9.25 9.325 18,634
2018-08-29 9.36 9.80 9.34 9.66 17,979
2018-08-28 9.23 9.43 9.22 9.43 20,377
2018-08-27 9.09 9.44 9.09 9.24 33,212
2018-08-24 9.02 9.12 8.91 8.935 19,024
2018-08-23 9.28 9.30 8.82 8.835 42,209
2018-08-22 9.06 9.27 9.06 9.22 31,790
2018-08-21 9.26 9.38 9.05 9.065 30,368
2018-08-20 9.62 9.64 9.34 9.64 12,973
2018-08-17 9.58 9.65 9.50 9.61 12,695
2018-08-16 9.73 9.88 9.64 9.65 9,532
2018-08-15 9.64 9.64 9.425 9.59 11,118
2018-08-14 9.85 9.88 9.65 9.80 33,640
2018-08-13 9.82 9.90 9.61 9.72 33,404
2018-08-10 9.88 10.02 9.64 9.95 35,355

» 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.