-
5 DAY PERFORMANCE
+4.32% -
1 MONTH PERFORMANCE
-7.58% -
3 MONTH PERFORMANCE
+31.04% -
6 MONTH PERFORMANCE
+32.39% -
YEAR-TO-DATE PERFORMANCE
+81.95% -
1 YEAR PERFORMANCE
+66.21%
Lifeway Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $24.74 | $24.43 (-1.25%) | $25.14 | $24.32 | 183,168 | $361.59 M |
| 11/15/2024 | $23.90 | $23.56 (-1.42%) | $24.98 | $23.40 | 291,297 | $348.71 M |
| 11/14/2024 | $22.10 | $22.39 (1.31%) | $23.15 | $20.50 | 207,900 | $331.39 M |
| 11/13/2024 | $24.15 | $23.39 (-3.15%) | $24.15 | $23.20 | 102,519 | $346.20 M |
| 11/12/2024 | $24.23 | $24.15 (-0.33%) | $24.63 | $23.38 | 139,633 | $357.44 M |
| 11/11/2024 | $22.55 | $24.18 (7.23%) | $24.29 | $22.53 | 114,200 | $357.89 M |
| 11/08/2024 | $24.78 | $23.06 (-6.94%) | $25.22 | $22.97 | 94,664 | $339.60 M |
| 11/07/2024 | $25.75 | $25.00 (-2.91%) | $26.05 | $24.78 | 143,900 | $368.18 M |
| 11/06/2024 | $26.93 | $25.82 (-4.12%) | $26.93 | $25.33 | 124,200 | $380.25 M |
| 11/05/2024 | $24.00 | $24.84 (3.5%) | $25.11 | $23.76 | 153,100 | $365.82 M |
| 11/04/2024 | $25.92 | $24.75 (-4.51%) | $25.94 | $23.70 | 104,400 | $364.49 M |
| 11/01/2024 | $26.78 | $26.07 (-2.65%) | $26.79 | $25.74 | 96,500 | $383.93 M |
| 10/31/2024 | $26.52 | $26.61 (0.34%) | $26.74 | $26.25 | 45,200 | $391.89 M |
| 10/30/2024 | $26.41 | $26.57 (0.61%) | $26.77 | $26.28 | 78,221 | $391.30 M |
| 10/29/2024 | $26.22 | $26.40 (0.69%) | $26.58 | $25.88 | 45,318 | $388.79 M |
| 10/28/2024 | $26.32 | $26.37 (0.19%) | $26.78 | $26.19 | 48,010 | $388.35 M |
| 10/25/2024 | $26.73 | $26.30 (-1.61%) | $26.73 | $25.81 | 106,119 | $387.32 M |
| 10/24/2024 | $26.65 | $26.51 (-0.53%) | $26.78 | $26.26 | 50,700 | $390.41 M |
| 10/23/2024 | $26.40 | $26.55 (0.57%) | $26.71 | $26.25 | 80,824 | $391.00 M |
| 10/22/2024 | $26.62 | $26.48 (-0.53%) | $26.85 | $26.34 | 31,327 | $389.97 M |
| 10/21/2024 | $26.40 | $26.62 (0.83%) | $26.65 | $26.12 | 71,109 | $392.03 M |
| 10/18/2024 | $26.55 | $26.40 (-0.56%) | $26.66 | $26.25 | 67,600 | $388.79 M |
| 10/17/2024 | $26.80 | $26.49 (-1.16%) | $27.00 | $26.30 | 46,444 | $390.12 M |
| 10/16/2024 | $26.43 | $26.73 (1.14%) | $26.80 | $26.25 | 76,800 | $393.65 M |
| 10/15/2024 | $26.40 | $26.39 (-0.04%) | $26.63 | $26.03 | 61,600 | $388.65 M |
| 10/14/2024 | $26.82 | $26.58 (-0.89%) | $26.91 | $26.54 | 46,769 | $391.44 M |
| 10/11/2024 | $26.65 | $26.63 (-0.08%) | $26.81 | $26.52 | 64,700 | $392.18 M |
| 10/10/2024 | $26.45 | $26.63 (0.68%) | $26.63 | $26.20 | 42,100 | $392.18 M |
| 10/09/2024 | $26.32 | $26.48 (0.61%) | $27.07 | $26.32 | 130,022 | $389.97 M |
| 10/08/2024 | $26.50 | $26.32 (-0.68%) | $26.61 | $26.20 | 52,200 | $387.61 M |
| 10/07/2024 | $26.40 | $26.40 (0%) | $26.49 | $26.10 | 78,911 | $388.79 M |
| 10/04/2024 | $26.26 | $26.49 (0.88%) | $26.68 | $25.90 | 91,403 | $390.12 M |
| 10/03/2024 | $26.15 | $26.29 (0.54%) | $26.70 | $26.00 | 126,423 | $387.17 M |
| 10/02/2024 | $25.96 | $26.31 (1.35%) | $26.42 | $25.96 | 156,653 | $387.47 M |
| 10/01/2024 | $25.85 | $26.14 (1.12%) | $26.34 | $25.65 | 241,803 | $384.96 M |
| 09/30/2024 | $25.62 | $25.92 (1.17%) | $26.54 | $25.62 | 308,136 | $381.72 M |
| 09/27/2024 | $26.48 | $25.97 (-1.93%) | $26.66 | $25.93 | 224,100 | $382.46 M |
| 09/26/2024 | $26.30 | $26.27 (-0.11%) | $26.64 | $26.00 | 166,610 | $386.88 M |
| 09/25/2024 | $26.42 | $26.30 (-0.45%) | $26.57 | $25.95 | 232,658 | $387.32 M |
| 09/24/2024 | $24.95 | $26.57 (6.49%) | $27.29 | $24.90 | 1.06 M | $391.30 M |
| 09/23/2024 | $21.01 | $21.50 (2.33%) | $21.67 | $20.72 | 178,012 | $316.63 M |
| 09/20/2024 | $21.72 | $21.24 (-2.21%) | $21.72 | $21.10 | 93,225 | $312.80 M |
| 09/19/2024 | $22.62 | $21.80 (-3.63%) | $22.62 | $21.40 | 113,223 | $321.05 M |
| 09/18/2024 | $22.27 | $22.13 (-0.63%) | $22.68 | $21.92 | 61,439 | $325.91 M |
| 09/17/2024 | $22.00 | $22.31 (1.41%) | $23.16 | $21.81 | 111,028 | $328.56 M |
| 09/16/2024 | $21.90 | $21.97 (0.32%) | $22.24 | $21.21 | 91,290 | $323.55 M |
| 09/13/2024 | $20.93 | $21.82 (4.25%) | $21.96 | $20.85 | 108,333 | $321.34 M |
| 09/12/2024 | $21.40 | $20.89 (-2.38%) | $21.63 | $20.46 | 115,511 | $307.65 M |
| 09/11/2024 | $20.59 | $21.27 (3.3%) | $21.31 | $20.30 | 89,606 | $313.24 M |
| 09/10/2024 | $21.80 | $20.59 (-5.55%) | $22.00 | $19.60 | 212,352 | $303.23 M |
| 09/09/2024 | $20.79 | $21.80 (4.86%) | $22.37 | $20.34 | 176,924 | $321.05 M |
| 09/06/2024 | $21.08 | $20.54 (-2.56%) | $21.33 | $19.88 | 156,608 | $302.49 M |
| 09/05/2024 | $20.24 | $20.91 (3.31%) | $21.23 | $20.01 | 173,734 | $307.94 M |
| 09/04/2024 | $20.21 | $19.97 (-1.19%) | $21.22 | $19.74 | 173,445 | $294.10 M |
| 09/03/2024 | $19.41 | $20.09 (3.5%) | $20.15 | $18.92 | 200,525 | $295.87 M |
| 08/30/2024 | $18.79 | $19.18 (2.08%) | $19.35 | $18.77 | 109,600 | $282.46 M |
| 08/29/2024 | $18.45 | $18.79 (1.84%) | $18.80 | $17.82 | 141,912 | $276.72 M |
| 08/28/2024 | $19.01 | $18.48 (-2.79%) | $19.70 | $18.44 | 86,200 | $272.15 M |
| 08/27/2024 | $18.55 | $19.05 (2.7%) | $19.22 | $18.55 | 96,100 | $280.55 M |
| 08/26/2024 | $19.18 | $18.67 (-2.66%) | $19.28 | $18.67 | 87,600 | $274.95 M |
| 08/23/2024 | $18.84 | $19.26 (2.23%) | $19.28 | $18.60 | 82,053 | $283.64 M |
| 08/22/2024 | $19.32 | $18.57 (-3.88%) | $19.45 | $18.40 | 83,300 | $273.48 M |
| 08/21/2024 | $19.22 | $19.15 (-0.36%) | $19.38 | $18.85 | 107,818 | $282.02 M |
| 08/20/2024 | $20.11 | $19.03 (-5.37%) | $20.48 | $18.44 | 237,415 | $280.25 M |
| 08/19/2024 | $18.70 | $19.80 (5.88%) | $20.14 | $18.38 | 208,228 | $291.59 M |