5 DAY PERFORMANCE
-10.68%
1 MONTH PERFORMANCE
-18.05%
3 MONTH PERFORMANCE
-19.60%
6 MONTH PERFORMANCE
+19.38%
YEAR-TO-DATE PERFORMANCE
-12.30%
1 YEAR PERFORMANCE
-20.08%
Lifeway Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $23.92 | $23.65 (-1.13%) | $24.04 | $23.31 | 103.72 K | $358.56 M |
| 09/18/2026 | $23.86 | $23.90 (0.17%) | $24.54 | $23.77 | 797.92 K | $362.35 M |
| 09/17/2026 | $24.45 | $23.79 (-2.7%) | $25.12 | $23.78 | 93.22 K | $360.68 M |
| 09/16/2026 | $24.47 | $24.42 (-0.2%) | $24.98 | $24.32 | 100.90 K | $370.23 M |
| 09/15/2026 | $24.51 | $24.47 (-0.16%) | $24.73 | $24.20 | 110.20 K | $370.99 M |
| 09/14/2026 | $24.61 | $24.67 (0.24%) | $25.75 | $24.55 | 120.02 K | $374.02 M |
| 09/11/2026 | $24.83 | $24.61 (-0.89%) | $25.68 | $24.41 | 111.80 K | $373.11 M |
| 09/10/2026 | $24.81 | $24.83 (0.08%) | $25.05 | $24.50 | 90.92 K | $376.45 M |
| 09/09/2026 | $24.84 | $24.80 (-0.16%) | $25.23 | $24.70 | 130.83 K | $375.99 M |
| 09/08/2026 | $24.93 | $24.95 (0.08%) | $25.12 | $24.58 | 111.65 K | $378.27 M |
| 09/04/2026 | $25.64 | $25.01 (-2.46%) | $25.68 | $24.89 | 69.20 K | $379.18 M |
| 09/03/2026 | $26.25 | $25.66 (-2.25%) | $26.36 | $25.44 | 103.30 K | $389.03 M |
| 09/02/2026 | $26.18 | $26.19 (0.04%) | $26.55 | $25.81 | 83.44 K | $397.07 M |
| 09/01/2026 | $26.06 | $25.91 (-0.58%) | $26.61 | $25.81 | 69.20 K | $392.82 M |
| 08/31/2026 | $26.32 | $26.03 (-1.1%) | $26.60 | $25.97 | 92.30 K | $394.64 M |
| 08/28/2026 | $26.30 | $26.35 (0.19%) | $26.55 | $26.09 | 87.10 K | $399.49 M |
| 08/27/2026 | $26.34 | $26.13 (-0.8%) | $26.48 | $25.94 | 87.51 K | $396.16 M |
| 08/26/2026 | $26.18 | $26.47 (1.11%) | $26.55 | $25.65 | 86.70 K | $401.31 M |
| 08/25/2026 | $26.31 | $26.16 (-0.57%) | $26.70 | $25.95 | 112.91 K | $396.61 M |
| 08/24/2026 | $26.07 | $26.34 (1.04%) | $27.43 | $25.95 | 135.80 K | $399.34 M |
| 08/21/2026 | $25.98 | $25.93 (-0.19%) | $25.98 | $25.36 | 124.30 K | $393.12 M |
| 08/20/2026 | $25.60 | $25.91 (1.21%) | $26.42 | $25.02 | 152.90 K | $392.82 M |
| 08/19/2026 | $25.44 | $25.04 (-1.57%) | $26.04 | $24.81 | 211.71 K | $379.63 M |
| 08/18/2026 | $25.59 | $25.45 (-0.55%) | $25.87 | $25.01 | 284.00 K | $385.85 M |
| 08/17/2026 | $25.43 | $24.75 (-2.67%) | $25.75 | $24.40 | 298.15 K | $375.23 M |
| 08/14/2026 | $24.72 | $25.82 (4.45%) | $26.81 | $24.34 | 435.34 K | $391.46 M |
| 08/13/2026 | $24.04 | $24.70 (2.75%) | $25.91 | $23.51 | 791.32 K | $374.48 M |
| 08/12/2026 | $29.97 | $29.22 (-2.5%) | $30.11 | $28.61 | 144.74 K | $443.00 M |
| 08/11/2026 | $29.81 | $29.68 (-0.44%) | $30.98 | $29.37 | 95.40 K | $449.98 M |
| 08/10/2026 | $31.42 | $29.97 (-4.61%) | $31.99 | $29.87 | 108.24 K | $454.38 M |
| 08/07/2026 | $31.02 | $31.50 (1.55%) | $31.63 | $30.83 | 65.51 K | $479.75 M |
| 08/06/2026 | $29.49 | $31.06 (5.32%) | $31.14 | $29.49 | 87.93 K | $473.04 M |
| 08/05/2026 | $29.58 | $29.38 (-0.68%) | $29.83 | $29.29 | 92.94 K | $447.46 M |
| 08/04/2026 | $29.72 | $29.35 (-1.24%) | $29.94 | $29.08 | 76.41 K | $447.00 M |
| 08/03/2026 | $30.02 | $29.56 (-1.53%) | $30.60 | $29.45 | 55.60 K | $450.20 M |
| 07/31/2026 | $30.81 | $29.78 (-3.34%) | $30.81 | $29.74 | 57.15 K | $453.55 M |
| 07/30/2026 | $31.48 | $30.97 (-1.62%) | $31.65 | $30.72 | 53.81 K | $471.67 M |
| 07/29/2026 | $30.84 | $31.40 (1.82%) | $31.65 | $30.84 | 70.24 K | $478.22 M |
| 07/28/2026 | $30.83 | $30.77 (-0.19%) | $31.11 | $30.49 | 62.33 K | $468.63 M |
| 07/27/2026 | $30.59 | $30.48 (-0.36%) | $31.02 | $30.30 | 72.92 K | $464.21 M |
| 07/24/2026 | $30.22 | $30.44 (0.73%) | $31.05 | $29.80 | 87.53 K | $463.60 M |
| 07/23/2026 | $30.23 | $30.33 (0.33%) | $30.60 | $29.02 | 250.30 K | $461.93 M |
| 07/22/2026 | $31.00 | $30.31 (-2.23%) | $31.12 | $30.09 | 252.81 K | $461.62 M |
| 07/21/2026 | $30.83 | $31.00 (0.55%) | $31.17 | $30.29 | 90.50 K | $472.13 M |
| 07/20/2026 | $31.95 | $31.02 (-2.91%) | $31.95 | $30.78 | 89.34 K | $472.43 M |
| 07/17/2026 | $32.06 | $31.95 (-0.34%) | $32.53 | $31.83 | 81.71 K | $486.60 M |
| 07/16/2026 | $31.40 | $32.09 (2.2%) | $32.71 | $31.12 | 71.30 K | $488.73 M |
| 07/15/2026 | $32.33 | $31.41 (-2.85%) | $32.63 | $31.10 | 234.92 K | $478.37 M |
| 07/14/2026 | $31.80 | $32.33 (1.67%) | $32.43 | $30.80 | 122.40 K | $492.39 M |
| 07/13/2026 | $31.90 | $31.75 (-0.47%) | $32.35 | $31.35 | 195.84 K | $483.55 M |
| 07/10/2026 | $30.79 | $31.70 (2.96%) | $31.78 | $30.00 | 182.25 K | $482.79 M |
| 07/09/2026 | $30.17 | $30.91 (2.45%) | $31.01 | $29.84 | 110.40 K | $470.76 M |
| 07/08/2026 | $28.88 | $30.29 (4.88%) | $30.45 | $28.88 | 172.90 K | $461.32 M |
| 07/07/2026 | $29.16 | $29.32 (0.55%) | $30.09 | $28.14 | 314.80 K | $446.54 M |
| 07/06/2026 | $31.29 | $29.64 (-5.27%) | $31.55 | $29.26 | 827.63 K | $451.42 M |
| 07/02/2026 | $29.45 | $30.94 (5.06%) | $31.35 | $29.11 | 130.52 K | $471.22 M |
| 07/01/2026 | $29.85 | $29.45 (-1.34%) | $30.29 | $29.37 | 318.01 K | $448.52 M |
| 06/30/2026 | $29.60 | $29.84 (0.81%) | $29.94 | $29.13 | 319.95 K | $454.46 M |
| 06/29/2026 | $29.80 | $29.92 (0.4%) | $30.68 | $29.30 | 233.82 K | $455.68 M |
| 06/26/2026 | $30.33 | $29.39 (-3.1%) | $30.98 | $28.29 | 482.73 K | $447.61 M |
| 06/25/2026 | $29.47 | $30.33 (2.92%) | $30.33 | $28.55 | 234.65 K | $461.93 M |
| 06/24/2026 | $28.67 | $29.75 (3.77%) | $31.23 | $28.67 | 431.04 K | $453.09 M |
| 06/23/2026 | $26.43 | $28.61 (8.25%) | $28.70 | $26.43 | 217.30 K | $435.73 M |
| 06/22/2026 | $25.45 | $26.43 (3.85%) | $26.83 | $25.20 | 268.25 K | $402.53 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.
