5 DAY PERFORMANCE
-6.10%
1 MONTH PERFORMANCE
-5.09%
3 MONTH PERFORMANCE
+8.05%
6 MONTH PERFORMANCE
+85.53%
YEAR-TO-DATE PERFORMANCE
+71.14%
1 YEAR PERFORMANCE
+79.86%
Lifeway Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $22.47 | $22.89 (1.87%) | $23.35 | $22.31 | 81,637 | $338.79 M |
| 12/19/2024 | $23.77 | $22.90 (-3.66%) | $23.87 | $22.67 | 77,209 | $338.94 M |
| 12/18/2024 | $23.87 | $23.53 (-1.42%) | $23.87 | $23.27 | 85,937 | $348.27 M |
| 12/17/2024 | $24.20 | $23.95 (-1.03%) | $24.34 | $23.84 | 31,600 | $354.48 M |
| 12/16/2024 | $24.44 | $24.44 (0%) | $24.87 | $24.29 | 32,000 | $361.74 M |
| 12/13/2024 | $24.38 | $24.45 (0.29%) | $24.87 | $24.20 | 64,000 | $361.88 M |
| 12/12/2024 | $24.23 | $24.19 (-0.17%) | $24.75 | $24.18 | 34,719 | $358.04 M |
| 12/11/2024 | $24.24 | $24.40 (0.66%) | $24.61 | $24.01 | 26,130 | $361.14 M |
| 12/10/2024 | $23.80 | $23.90 (0.42%) | $24.32 | $23.76 | 40,707 | $353.74 M |
| 12/09/2024 | $24.50 | $23.79 (-2.9%) | $24.91 | $23.59 | 111,700 | $352.12 M |
| 12/06/2024 | $24.56 | $24.61 (0.2%) | $24.75 | $24.29 | 34,635 | $364.25 M |
| 12/05/2024 | $24.78 | $24.39 (-1.57%) | $24.89 | $24.06 | 116,623 | $361.00 M |
| 12/04/2024 | $25.18 | $25.04 (-0.56%) | $25.32 | $24.00 | 82,800 | $370.62 M |
| 12/03/2024 | $23.96 | $25.27 (5.47%) | $25.68 | $23.96 | 141,300 | $374.02 M |
| 12/02/2024 | $24.55 | $24.05 (-2.04%) | $24.60 | $23.53 | 104,023 | $355.96 M |
| 11/29/2024 | $25.15 | $24.45 (-2.78%) | $25.26 | $24.34 | 50,105 | $361.88 M |
| 11/27/2024 | $24.57 | $24.81 (0.98%) | $25.05 | $24.36 | 44,314 | $367.21 M |
| 11/26/2024 | $24.24 | $24.57 (1.36%) | $25.56 | $24.24 | 168,108 | $363.66 M |
| 11/25/2024 | $24.26 | $24.12 (-0.58%) | $24.35 | $23.51 | 85,828 | $357.00 M |
| 11/22/2024 | $24.18 | $24.26 (0.33%) | $25.03 | $24.01 | 116,900 | $359.07 M |
| 11/21/2024 | $23.73 | $24.18 (1.9%) | $24.44 | $23.73 | 67,936 | $357.89 M |
| 11/20/2024 | $25.10 | $24.01 (-4.34%) | $25.14 | $23.58 | 140,300 | $355.37 M |
| 11/19/2024 | $24.43 | $25.34 (3.72%) | $25.60 | $24.39 | 98,615 | $375.06 M |
| 11/18/2024 | $24.74 | $24.43 (-1.25%) | $25.14 | $24.32 | 183,200 | $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 |