-
5 DAY PERFORMANCE
+1.08% -
1 MONTH PERFORMANCE
-8.53% -
3 MONTH PERFORMANCE
-16.58% -
6 MONTH PERFORMANCE
-39.83% -
YEAR-TO-DATE PERFORMANCE
-2.53% -
1 YEAR PERFORMANCE
+16.16%
Lifetime Brands, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $6.40 | $6.52 (1.87%) | $6.62 | $6.30 | 117,659 | $139.66 M |
| 09/27/2024 | $6.50 | $6.40 (-1.54%) | $6.57 | $6.40 | 63,200 | $137.09 M |
| 09/26/2024 | $6.50 | $6.47 (-0.46%) | $6.54 | $6.40 | 57,700 | $138.59 M |
| 09/25/2024 | $6.49 | $6.50 (0.15%) | $6.50 | $6.30 | 40,842 | $139.24 M |
| 09/24/2024 | $6.42 | $6.44 (0.31%) | $6.55 | $6.31 | 55,603 | $137.95 M |
| 09/23/2024 | $6.60 | $6.42 (-2.73%) | $6.60 | $6.30 | 69,600 | $137.52 M |
| 09/20/2024 | $6.73 | $6.61 (-1.78%) | $6.80 | $6.55 | 145,847 | $141.59 M |
| 09/19/2024 | $6.80 | $6.79 (-0.15%) | $6.80 | $6.72 | 56,400 | $145.45 M |
| 09/18/2024 | $6.70 | $6.65 (-0.75%) | $6.86 | $6.56 | 88,018 | $142.45 M |
| 09/17/2024 | $6.79 | $6.68 (-1.62%) | $6.89 | $6.55 | 36,400 | $143.09 M |
| 09/16/2024 | $6.80 | $6.72 (-1.18%) | $6.87 | $6.68 | 24,300 | $143.95 M |
| 09/13/2024 | $6.71 | $6.80 (1.34%) | $6.91 | $6.57 | 59,606 | $145.66 M |
| 09/12/2024 | $6.59 | $6.65 (0.91%) | $6.75 | $6.57 | 47,300 | $142.45 M |
| 09/11/2024 | $6.41 | $6.52 (1.72%) | $6.53 | $6.40 | 42,900 | $139.66 M |
| 09/10/2024 | $6.23 | $6.38 (2.41%) | $6.49 | $6.23 | 46,829 | $136.67 M |
| 09/09/2024 | $6.33 | $6.18 (-2.37%) | $6.43 | $6.16 | 57,244 | $132.38 M |
| 09/06/2024 | $6.80 | $6.33 (-6.91%) | $6.80 | $6.31 | 63,900 | $135.59 M |
| 09/05/2024 | $6.72 | $6.70 (-0.3%) | $6.80 | $6.63 | 19,708 | $143.52 M |
| 09/04/2024 | $6.90 | $6.74 (-2.32%) | $6.95 | $6.72 | 26,107 | $144.38 M |
| 09/03/2024 | $6.99 | $6.90 (-1.29%) | $7.15 | $6.85 | 40,335 | $147.80 M |
| 08/30/2024 | $7.15 | $7.15 (0%) | $7.33 | $7.05 | 33,736 | $153.16 M |
| 08/29/2024 | $7.18 | $7.19 (0.14%) | $7.30 | $7.06 | 29,136 | $154.02 M |
| 08/28/2024 | $7.26 | $7.16 (-1.38%) | $7.37 | $7.13 | 39,800 | $153.37 M |
| 08/27/2024 | $7.38 | $7.23 (-2.03%) | $7.51 | $7.21 | 16,805 | $154.87 M |
| 08/26/2024 | $7.46 | $7.49 (0.4%) | $7.72 | $7.37 | 79,802 | $160.44 M |
| 08/23/2024 | $7.00 | $7.51 (7.29%) | $7.60 | $7.00 | 34,309 | $160.87 M |
| 08/22/2024 | $7.15 | $7.02 (-1.82%) | $7.18 | $7.00 | 23,400 | $150.38 M |
| 08/21/2024 | $6.99 | $7.13 (2%) | $7.15 | $6.99 | 10,200 | $152.73 M |
| 08/20/2024 | $7.25 | $7.02 (-3.17%) | $7.25 | $6.99 | 33,320 | $150.38 M |
| 08/19/2024 | $7.18 | $7.27 (1.25%) | $7.39 | $6.95 | 41,400 | $155.73 M |
| 08/16/2024 | $7.35 | $7.21 (-1.9%) | $7.35 | $7.17 | 18,407 | $154.45 M |
| 08/15/2024 | $7.42 | $7.35 (-0.94%) | $7.48 | $7.28 | 36,012 | $157.44 M |
| 08/14/2024 | $7.40 | $7.21 (-2.57%) | $7.43 | $7.11 | 45,431 | $154.45 M |
| 08/13/2024 | $6.70 | $7.28 (8.66%) | $7.28 | $6.60 | 43,230 | $155.94 M |
| 08/12/2024 | $6.88 | $6.59 (-4.22%) | $6.88 | $6.35 | 117,226 | $141.16 M |
| 08/09/2024 | $7.09 | $6.95 (-1.97%) | $7.27 | $6.92 | 62,300 | $148.88 M |
| 08/08/2024 | $7.15 | $7.21 (0.84%) | $7.38 | $7.00 | 47,200 | $154.45 M |
| 08/07/2024 | $7.52 | $7.27 (-3.32%) | $7.63 | $7.17 | 74,116 | $155.73 M |
| 08/06/2024 | $7.30 | $7.22 (-1.1%) | $7.49 | $7.14 | 90,800 | $154.66 M |
| 08/05/2024 | $7.56 | $7.16 (-5.29%) | $7.77 | $7.00 | 120,228 | $153.06 M |
| 08/02/2024 | $8.01 | $8.01 (0%) | $8.27 | $7.86 | 50,738 | $171.23 M |
| 08/01/2024 | $8.64 | $8.40 (-2.78%) | $8.92 | $8.09 | 66,500 | $179.57 M |
| 07/31/2024 | $8.56 | $8.64 (0.93%) | $8.87 | $8.26 | 69,928 | $184.70 M |
| 07/30/2024 | $8.47 | $8.53 (0.71%) | $8.65 | $8.22 | 83,110 | $182.35 M |
| 07/29/2024 | $8.87 | $8.47 (-4.51%) | $8.87 | $8.21 | 105,153 | $181.06 M |
| 07/26/2024 | $8.95 | $9.02 (0.78%) | $9.03 | $8.62 | 37,922 | $192.82 M |
| 07/25/2024 | $8.58 | $8.76 (2.1%) | $8.85 | $8.48 | 46,605 | $187.26 M |
| 07/24/2024 | $8.76 | $8.52 (-2.74%) | $8.88 | $8.47 | 40,511 | $182.13 M |
| 07/23/2024 | $8.60 | $8.89 (3.37%) | $8.91 | $8.60 | 65,600 | $190.04 M |
| 07/22/2024 | $8.34 | $8.65 (3.72%) | $8.71 | $8.25 | 62,224 | $184.91 M |
| 07/19/2024 | $8.47 | $8.21 (-3.07%) | $8.52 | $8.13 | 33,503 | $175.51 M |
| 07/18/2024 | $8.49 | $8.43 (-0.71%) | $8.75 | $8.41 | 105,542 | $180.21 M |
| 07/17/2024 | $8.28 | $8.47 (2.29%) | $8.53 | $8.12 | 69,021 | $181.06 M |
| 07/16/2024 | $7.60 | $8.29 (9.08%) | $8.30 | $7.60 | 86,661 | $177.22 M |
| 07/15/2024 | $7.67 | $7.57 (-1.3%) | $7.71 | $7.42 | 159,080 | $161.82 M |
| 07/12/2024 | $7.90 | $7.63 (-3.42%) | $8.00 | $7.57 | 69,783 | $163.11 M |
| 07/11/2024 | $7.51 | $7.78 (3.6%) | $7.87 | $7.39 | 84,015 | $166.31 M |
| 07/10/2024 | $7.40 | $7.34 (-0.81%) | $7.54 | $7.30 | 90,547 | $156.91 M |
| 07/09/2024 | $7.41 | $7.34 (-0.94%) | $7.43 | $7.03 | 44,399 | $156.91 M |
| 07/08/2024 | $7.07 | $7.45 (5.37%) | $7.49 | $7.07 | 108,021 | $159.26 M |
| 07/05/2024 | $7.80 | $7.17 (-8.08%) | $7.80 | $7.12 | 110,277 | $153.27 M |
| 07/03/2024 | $7.72 | $7.87 (1.94%) | $7.87 | $7.59 | 28,854 | $168.24 M |
| 07/02/2024 | $7.73 | $7.77 (0.52%) | $7.89 | $7.54 | 69,705 | $166.10 M |
| 07/01/2024 | $8.59 | $7.84 (-8.73%) | $8.59 | $7.73 | 134,981 | $167.60 M |