5 DAY PERFORMANCE
+3.36%
1 MONTH PERFORMANCE
-2.88%
3 MONTH PERFORMANCE
+4.08%
6 MONTH PERFORMANCE
-8.02%
YEAR-TO-DATE PERFORMANCE
-3.31%
1 YEAR PERFORMANCE
+15.40%
Lifeway Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $24.00 | $23.84 (-0.69%) | $24.37 | $23.84 | 62,274 | $356.97 M |
| 04/30/2025 | $23.75 | $23.68 (-0.29%) | $24.27 | $23.36 | 30,631 | $349.73 M |
| 04/29/2025 | $23.50 | $23.75 (1.06%) | $24.15 | $23.46 | 33,519 | $350.76 M |
| 04/28/2025 | $23.02 | $23.21 (0.83%) | $23.47 | $23.02 | 26,400 | $342.79 M |
| 04/25/2025 | $23.37 | $23.20 (-0.73%) | $23.46 | $22.64 | 33,003 | $342.64 M |
| 04/24/2025 | $23.25 | $23.49 (1.03%) | $23.80 | $23.25 | 12,600 | $346.92 M |
| 04/23/2025 | $23.89 | $23.40 (-2.05%) | $23.99 | $23.29 | 19,600 | $345.59 M |
| 04/22/2025 | $23.09 | $23.50 (1.78%) | $23.80 | $23.09 | 21,700 | $347.07 M |
| 04/21/2025 | $23.59 | $23.07 (-2.2%) | $23.63 | $22.66 | 33,400 | $340.72 M |
| 04/17/2025 | $23.89 | $23.72 (-0.71%) | $24.15 | $23.55 | 56,414 | $350.32 M |
| 04/16/2025 | $23.74 | $23.89 (0.63%) | $24.11 | $23.58 | 24,800 | $352.83 M |
| 04/15/2025 | $23.60 | $23.97 (1.57%) | $24.98 | $23.13 | 52,460 | $354.01 M |
| 04/14/2025 | $23.22 | $23.60 (1.64%) | $24.31 | $23.04 | 40,900 | $348.55 M |
| 04/11/2025 | $23.45 | $23.22 (-0.98%) | $23.91 | $22.81 | 39,700 | $342.94 M |
| 04/10/2025 | $23.38 | $23.39 (0.04%) | $24.01 | $23.21 | 43,200 | $345.45 M |
| 04/09/2025 | $22.80 | $23.42 (2.72%) | $24.00 | $22.02 | 46,118 | $345.89 M |
| 04/08/2025 | $24.14 | $22.92 (-5.05%) | $24.14 | $22.83 | 49,500 | $338.51 M |
| 04/07/2025 | $23.12 | $23.84 (3.11%) | $24.55 | $22.80 | 91,234 | $352.09 M |
| 04/04/2025 | $24.40 | $23.98 (-1.72%) | $24.73 | $23.43 | 90,656 | $354.16 M |
| 04/03/2025 | $24.41 | $24.73 (1.31%) | $24.92 | $24.40 | 62,404 | $365.24 M |
| 04/02/2025 | $24.43 | $24.84 (1.68%) | $25.05 | $24.43 | 29,101 | $366.86 M |
| 04/01/2025 | $24.31 | $24.69 (1.56%) | $24.72 | $24.19 | 40,500 | $364.65 M |
| 03/31/2025 | $24.50 | $24.45 (-0.2%) | $24.77 | $24.18 | 60,338 | $361.10 M |
| 03/28/2025 | $24.50 | $24.53 (0.12%) | $25.00 | $24.50 | 27,023 | $362.28 M |
| 03/27/2025 | $24.50 | $24.57 (0.29%) | $25.23 | $24.50 | 46,800 | $362.87 M |
| 03/26/2025 | $24.50 | $24.65 (0.61%) | $24.86 | $24.50 | 33,502 | $364.06 M |
| 03/25/2025 | $24.21 | $24.50 (1.2%) | $25.49 | $24.11 | 128,900 | $361.84 M |
| 03/24/2025 | $24.07 | $23.97 (-0.42%) | $24.29 | $23.85 | 35,100 | $354.01 M |
| 03/21/2025 | $23.69 | $23.85 (0.68%) | $24.10 | $23.69 | 92,800 | $352.24 M |
| 03/20/2025 | $23.84 | $23.69 (-0.63%) | $24.43 | $23.33 | 223,598 | $349.88 M |
| 03/19/2025 | $23.01 | $22.61 (-1.74%) | $23.68 | $22.60 | 63,900 | $333.93 M |
| 03/18/2025 | $22.69 | $22.95 (1.15%) | $23.65 | $22.55 | 117,000 | $338.95 M |
| 03/17/2025 | $19.95 | $23.06 (15.59%) | $23.50 | $19.95 | 166,721 | $340.57 M |
| 03/14/2025 | $19.53 | $20.06 (2.71%) | $20.34 | $19.50 | 58,942 | $296.27 M |
| 03/13/2025 | $20.51 | $20.42 (-0.44%) | $20.59 | $19.68 | 41,338 | $301.58 M |
| 03/12/2025 | $20.61 | $20.60 (-0.05%) | $20.75 | $20.01 | 33,244 | $304.24 M |
| 03/11/2025 | $20.35 | $20.51 (0.79%) | $21.23 | $20.26 | 53,936 | $302.91 M |
| 03/10/2025 | $20.93 | $20.40 (-2.53%) | $21.63 | $20.30 | 32,439 | $301.29 M |
| 03/07/2025 | $21.01 | $21.20 (0.9%) | $21.87 | $20.27 | 33,800 | $313.10 M |
| 03/06/2025 | $21.42 | $20.91 (-2.38%) | $21.74 | $20.60 | 26,031 | $308.82 M |
| 03/05/2025 | $20.95 | $21.16 (1%) | $21.45 | $20.95 | 15,949 | $312.51 M |
| 03/04/2025 | $20.75 | $21.02 (1.3%) | $21.32 | $20.53 | 31,847 | $310.44 M |
| 03/03/2025 | $21.09 | $20.85 (-1.14%) | $21.57 | $20.75 | 42,235 | $307.93 M |
| 02/28/2025 | $21.06 | $21.15 (0.43%) | $21.55 | $20.88 | 15,500 | $312.36 M |
| 02/27/2025 | $21.17 | $21.03 (-0.66%) | $21.70 | $20.93 | 38,200 | $310.59 M |
| 02/26/2025 | $21.44 | $21.03 (-1.91%) | $21.61 | $20.87 | 18,800 | $310.59 M |
| 02/25/2025 | $21.25 | $21.07 (-0.85%) | $21.75 | $20.75 | 52,300 | $311.18 M |
| 02/24/2025 | $22.42 | $21.17 (-5.58%) | $22.69 | $21.06 | 41,300 | $312.66 M |
| 02/21/2025 | $22.85 | $22.21 (-2.8%) | $22.85 | $22.11 | 21,611 | $328.02 M |
| 02/20/2025 | $22.10 | $22.29 (0.86%) | $22.70 | $21.89 | 37,013 | $329.20 M |
| 02/19/2025 | $23.15 | $22.22 (-4.02%) | $23.15 | $22.18 | 21,700 | $328.17 M |
| 02/18/2025 | $22.72 | $23.27 (2.42%) | $23.58 | $22.50 | 49,938 | $343.67 M |
| 02/14/2025 | $22.08 | $22.47 (1.77%) | $22.61 | $21.62 | 34,704 | $331.86 M |
| 02/13/2025 | $21.64 | $21.98 (1.57%) | $22.02 | $21.22 | 36,167 | $324.62 M |
| 02/12/2025 | $21.14 | $21.61 (2.22%) | $21.92 | $21.14 | 35,100 | $319.16 M |
| 02/11/2025 | $21.25 | $21.49 (1.13%) | $21.66 | $21.01 | 67,021 | $317.39 M |
| 02/10/2025 | $22.01 | $21.34 (-3.04%) | $22.05 | $21.34 | 51,334 | $315.17 M |
| 02/07/2025 | $22.47 | $21.86 (-2.71%) | $22.56 | $21.85 | 33,400 | $322.85 M |
| 02/06/2025 | $22.82 | $22.30 (-2.28%) | $23.00 | $22.20 | 33,900 | $329.35 M |
| 02/05/2025 | $22.91 | $22.58 (-1.44%) | $23.12 | $22.56 | 23,400 | $333.48 M |
| 02/04/2025 | $22.94 | $22.82 (-0.52%) | $22.94 | $22.24 | 59,000 | $337.03 M |
| 02/03/2025 | $22.65 | $22.94 (1.28%) | $23.25 | $22.10 | 48,006 | $338.80 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
