5 DAY PERFORMANCE
+0.27%
1 MONTH PERFORMANCE
+0.87%
3 MONTH PERFORMANCE
-0.68%
6 MONTH PERFORMANCE
-27.95%
YEAR-TO-DATE PERFORMANCE
-9.04%
1 YEAR PERFORMANCE
-0.81%
Lifeway Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $21.66 | $22.04 (1.75%) | $22.22 | $21.32 | 32.73 K | $335.65 M |
| 02/17/2026 | $22.00 | $21.78 (-1%) | $22.02 | $21.54 | 24.20 K | $331.69 M |
| 02/13/2026 | $21.78 | $21.98 (0.92%) | $22.27 | $21.63 | 44.80 K | $334.73 M |
| 02/12/2026 | $21.58 | $21.87 (1.34%) | $21.93 | $21.25 | 39.20 K | $333.06 M |
| 02/11/2026 | $21.98 | $21.50 (-2.18%) | $21.98 | $21.34 | 22.72 K | $327.42 M |
| 02/10/2026 | $21.67 | $22.05 (1.75%) | $22.50 | $21.67 | 37.60 K | $335.80 M |
| 02/09/2026 | $21.47 | $21.71 (1.12%) | $22.00 | $21.35 | 34.71 K | $330.62 M |
| 02/06/2026 | $21.53 | $21.46 (-0.33%) | $21.71 | $21.36 | 34.20 K | $326.81 M |
| 02/05/2026 | $21.50 | $21.51 (0.05%) | $21.79 | $21.39 | 61.53 K | $327.58 M |
| 02/04/2026 | $21.69 | $21.59 (-0.46%) | $21.99 | $21.45 | 43.10 K | $328.79 M |
| 02/03/2026 | $22.14 | $21.67 (-2.12%) | $22.20 | $21.38 | 95.40 K | $330.01 M |
| 02/02/2026 | $22.05 | $22.27 (1%) | $22.90 | $21.80 | 71.00 K | $339.15 M |
| 01/30/2026 | $21.83 | $22.03 (0.92%) | $22.28 | $21.57 | 58.03 K | $335.49 M |
| 01/29/2026 | $21.85 | $21.83 (-0.09%) | $22.00 | $21.54 | 35.34 K | $332.45 M |
| 01/28/2026 | $22.15 | $21.65 (-2.26%) | $22.52 | $21.42 | 45.81 K | $329.71 M |
| 01/27/2026 | $21.91 | $22.02 (0.5%) | $22.06 | $21.77 | 34.80 K | $335.34 M |
| 01/26/2026 | $22.02 | $22.08 (0.27%) | $22.30 | $21.69 | 47.64 K | $336.26 M |
| 01/23/2026 | $22.16 | $22.00 (-0.72%) | $22.39 | $21.81 | 51.01 K | $335.04 M |
| 01/22/2026 | $22.42 | $22.25 (-0.76%) | $22.48 | $21.98 | 43.50 K | $338.85 M |
| 01/21/2026 | $22.36 | $22.31 (-0.22%) | $22.62 | $22.00 | 60.43 K | $339.76 M |
| 01/20/2026 | $21.86 | $22.24 (1.74%) | $22.42 | $21.73 | 52.25 K | $338.69 M |
| 01/16/2026 | $22.07 | $21.85 (-1%) | $22.07 | $21.82 | 49.40 K | $332.75 M |
| 01/15/2026 | $22.06 | $22.14 (0.36%) | $22.22 | $21.78 | 76.10 K | $337.17 M |
| 01/14/2026 | $22.52 | $22.08 (-1.95%) | $22.70 | $21.79 | 65.13 K | $336.26 M |
| 01/13/2026 | $22.66 | $22.58 (-0.35%) | $22.73 | $22.22 | 51.51 K | $343.87 M |
| 01/12/2026 | $22.76 | $22.80 (0.18%) | $23.33 | $22.36 | 78.40 K | $347.22 M |
| 01/09/2026 | $22.57 | $22.78 (0.93%) | $23.71 | $22.57 | 89.25 K | $346.39 M |
| 01/08/2026 | $22.00 | $22.68 (3.09%) | $22.90 | $22.00 | 51.90 K | $344.87 M |
| 01/07/2026 | $22.13 | $22.06 (-0.32%) | $22.23 | $21.81 | 44.30 K | $335.44 M |
| 01/06/2026 | $22.73 | $22.09 (-2.82%) | $22.84 | $22.08 | 57.10 K | $335.90 M |
| 01/05/2026 | $22.75 | $22.73 (-0.09%) | $23.03 | $22.30 | 72.03 K | $345.63 M |
| 01/02/2026 | $24.14 | $22.80 (-5.55%) | $24.14 | $22.59 | 67.43 K | $346.70 M |
| 12/31/2025 | $23.75 | $24.23 (2.02%) | $24.28 | $23.65 | 102.53 K | $368.44 M |
| 12/30/2025 | $23.59 | $23.89 (1.27%) | $23.90 | $22.86 | 146.50 K | $363.27 M |
| 12/29/2025 | $23.75 | $23.56 (-0.8%) | $23.82 | $23.40 | 29.00 K | $358.25 M |
| 12/26/2025 | $23.92 | $23.75 (-0.71%) | $24.14 | $23.18 | 45.24 K | $361.14 M |
| 12/24/2025 | $23.93 | $24.00 (0.29%) | $24.06 | $23.59 | 13.30 K | $364.94 M |
| 12/23/2025 | $24.12 | $23.89 (-0.95%) | $25.66 | $23.72 | 109.90 K | $363.27 M |
| 12/22/2025 | $23.66 | $24.27 (2.58%) | $24.39 | $23.27 | 53.20 K | $369.05 M |
| 12/19/2025 | $23.89 | $23.63 (-1.09%) | $23.97 | $23.03 | 84.82 K | $359.32 M |
| 12/18/2025 | $24.19 | $23.91 (-1.16%) | $24.43 | $23.68 | 63.00 K | $363.58 M |
| 12/17/2025 | $23.69 | $24.14 (1.9%) | $25.08 | $22.80 | 89.03 K | $367.07 M |
| 12/16/2025 | $23.19 | $23.78 (2.54%) | $23.89 | $22.92 | 42.50 K | $361.60 M |
| 12/15/2025 | $23.30 | $23.26 (-0.17%) | $23.33 | $22.93 | 36.50 K | $353.69 M |
| 12/12/2025 | $23.09 | $23.12 (0.13%) | $23.34 | $22.57 | 44.10 K | $351.56 M |
| 12/11/2025 | $23.23 | $22.96 (-1.16%) | $23.38 | $22.86 | 79.14 K | $349.13 M |
| 12/10/2025 | $23.33 | $23.18 (-0.64%) | $23.61 | $23.00 | 115.40 K | $352.48 M |
| 12/09/2025 | $23.50 | $23.43 (-0.3%) | $24.08 | $23.01 | 81.20 K | $356.28 M |
| 12/08/2025 | $23.85 | $23.46 (-1.64%) | $24.13 | $23.19 | 66.30 K | $356.73 M |
| 12/05/2025 | $24.11 | $23.92 (-0.79%) | $24.33 | $23.79 | 36.30 K | $363.73 M |
| 12/04/2025 | $24.27 | $24.08 (-0.78%) | $24.58 | $23.74 | 76.50 K | $366.16 M |
| 12/03/2025 | $24.42 | $24.25 (-0.7%) | $24.81 | $23.79 | 37.90 K | $368.75 M |
| 12/02/2025 | $24.88 | $24.40 (-1.93%) | $24.88 | $23.89 | 62.70 K | $371.03 M |
| 12/01/2025 | $24.83 | $24.66 (-0.68%) | $25.08 | $23.30 | 67.25 K | $374.98 M |
| 11/28/2025 | $24.28 | $24.79 (2.1%) | $24.94 | $23.76 | 32.04 K | $376.96 M |
| 11/26/2025 | $24.11 | $24.44 (1.37%) | $24.53 | $23.57 | 92.12 K | $371.63 M |
| 11/25/2025 | $22.94 | $24.12 (5.14%) | $24.40 | $22.91 | 97.84 K | $366.77 M |
| 11/24/2025 | $22.27 | $23.07 (3.59%) | $23.81 | $21.24 | 173.85 K | $350.80 M |
| 11/21/2025 | $21.51 | $22.50 (4.6%) | $22.81 | $21.25 | 240.76 K | $342.14 M |
| 11/20/2025 | $22.47 | $21.49 (-4.36%) | $22.51 | $21.14 | 134.44 K | $326.78 M |
| 11/19/2025 | $21.85 | $22.19 (1.56%) | $22.58 | $21.62 | 90.14 K | $337.42 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.
