5 DAY PERFORMANCE
-16.44%
1 MONTH PERFORMANCE
-15.57%
3 MONTH PERFORMANCE
+13.64%
6 MONTH PERFORMANCE
-11.05%
YEAR-TO-DATE PERFORMANCE
-12.30%
1 YEAR PERFORMANCE
-12.91%
Lifeway Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $25.45 | $27.27 (7.15%) | $27.54 | $25.45 | 12.79 K | |
| 06/22/2026 | $25.45 | $26.43 (3.85%) | $26.83 | $25.20 | 268.25 K | $402.53 M |
| 06/18/2026 | $25.10 | $25.43 (1.31%) | $25.61 | $25.01 | 131.10 K | $387.30 M |
| 06/17/2026 | $24.80 | $25.00 (0.81%) | $25.15 | $24.53 | 138.40 K | $380.75 M |
| 06/16/2026 | $24.79 | $24.79 (0%) | $24.93 | $24.50 | 80.10 K | $377.55 M |
| 06/15/2026 | $25.11 | $24.73 (-1.51%) | $25.27 | $24.20 | 95.10 K | $376.64 M |
| 06/12/2026 | $24.89 | $25.07 (0.72%) | $25.39 | $23.99 | 124.90 K | $381.82 M |
| 06/11/2026 | $23.79 | $25.00 (5.09%) | $25.09 | $23.56 | 146.93 K | $380.75 M |
| 06/10/2026 | $23.79 | $23.83 (0.17%) | $24.34 | $23.50 | 235.00 K | $362.93 M |
| 06/09/2026 | $23.77 | $23.81 (0.17%) | $24.09 | $23.00 | 97.70 K | $362.63 M |
| 06/08/2026 | $23.47 | $23.50 (0.13%) | $23.84 | $23.47 | 80.00 K | $357.91 M |
| 06/05/2026 | $23.37 | $23.60 (0.98%) | $24.01 | $23.15 | 121.80 K | $359.43 M |
| 06/04/2026 | $23.25 | $23.27 (0.09%) | $23.45 | $22.91 | 115.80 K | $354.40 M |
| 06/03/2026 | $22.42 | $23.04 (2.77%) | $23.19 | $22.38 | 176.64 K | $350.90 M |
| 06/02/2026 | $23.41 | $22.59 (-3.5%) | $23.41 | $22.38 | 149.30 K | $344.05 M |
| 06/01/2026 | $23.83 | $23.43 (-1.68%) | $23.83 | $23.11 | 78.92 K | $356.84 M |
| 05/29/2026 | $23.83 | $23.83 (0%) | $23.96 | $23.60 | 164.33 K | $362.93 M |
| 05/28/2026 | $23.80 | $24.02 (0.92%) | $24.28 | $23.75 | 60.00 K | $365.82 M |
| 05/27/2026 | $24.46 | $24.11 (-1.43%) | $24.80 | $24.08 | 62.44 K | $367.20 M |
| 05/26/2026 | $25.24 | $24.23 (-4%) | $25.77 | $24.21 | 63.30 K | $369.02 M |
| 05/22/2026 | $25.14 | $25.17 (0.12%) | $25.58 | $24.56 | 88.25 K | $383.34 M |
| 05/21/2026 | $25.47 | $25.11 (-1.41%) | $25.53 | $24.68 | 105.30 K | $382.43 M |
| 05/20/2026 | $25.52 | $25.53 (0.04%) | $26.00 | $24.93 | 193.90 K | $388.82 M |
| 05/19/2026 | $24.25 | $25.20 (3.92%) | $25.60 | $24.12 | 304.03 K | $383.80 M |
| 05/18/2026 | $24.21 | $23.80 (-1.69%) | $24.57 | $23.00 | 288.02 K | $362.47 M |
| 05/15/2026 | $24.90 | $24.21 (-2.77%) | $26.08 | $23.67 | 641.94 K | $368.72 M |
| 05/14/2026 | $25.75 | $26.00 (0.97%) | $26.72 | $23.11 | 932.40 K | $395.98 M |
| 05/13/2026 | $25.51 | $27.25 (6.82%) | $27.49 | $25.50 | 94.23 K | $415.02 M |
| 05/12/2026 | $24.84 | $25.36 (2.09%) | $25.61 | $24.60 | 40.90 K | $386.23 M |
| 05/11/2026 | $25.60 | $24.95 (-2.54%) | $25.69 | $24.89 | 44.50 K | $379.99 M |
| 05/08/2026 | $25.65 | $25.60 (-0.19%) | $26.09 | $25.20 | 43.14 K | $389.89 M |
| 05/07/2026 | $26.40 | $25.64 (-2.88%) | $26.65 | $25.61 | 36.44 K | $390.50 M |
| 05/06/2026 | $26.97 | $26.65 (-1.19%) | $26.97 | $26.50 | 28.22 K | $405.88 M |
| 05/05/2026 | $26.79 | $26.65 (-0.52%) | $27.18 | $26.65 | 26.60 K | $405.88 M |
| 05/04/2026 | $27.10 | $26.88 (-0.81%) | $27.23 | $26.58 | 40.40 K | $409.38 M |
| 05/01/2026 | $26.84 | $27.10 (0.97%) | $27.54 | $26.78 | 60.74 K | $412.73 M |
| 04/30/2026 | $26.86 | $26.84 (-0.07%) | $27.00 | $26.52 | 26.82 K | $408.77 M |
| 04/29/2026 | $27.18 | $26.93 (-0.92%) | $27.41 | $26.80 | 47.34 K | $410.14 M |
| 04/28/2026 | $27.91 | $27.47 (-1.58%) | $28.37 | $27.45 | 62.60 K | $418.37 M |
| 04/27/2026 | $27.79 | $27.77 (-0.07%) | $27.98 | $27.20 | 47.60 K | $422.94 M |
| 04/24/2026 | $26.95 | $27.66 (2.63%) | $27.78 | $26.20 | 69.95 K | $421.26 M |
| 04/23/2026 | $26.30 | $26.47 (0.65%) | $26.53 | $25.69 | 48.70 K | $403.14 M |
| 04/22/2026 | $26.30 | $26.34 (0.15%) | $27.02 | $26.13 | 54.30 K | $401.16 M |
| 04/21/2026 | $26.52 | $26.36 (-0.6%) | $26.90 | $25.64 | 129.24 K | $401.46 M |
| 04/20/2026 | $25.66 | $26.70 (4.05%) | $26.75 | $25.35 | 80.44 K | $406.64 M |
| 04/17/2026 | $25.69 | $25.66 (-0.12%) | $25.96 | $25.23 | 58.00 K | $390.80 M |
| 04/16/2026 | $24.42 | $25.31 (3.64%) | $25.37 | $24.42 | 58.90 K | $385.47 M |
| 04/15/2026 | $24.78 | $24.58 (-0.81%) | $24.99 | $24.00 | 112.70 K | $374.35 M |
| 04/14/2026 | $24.11 | $24.79 (2.82%) | $24.93 | $23.92 | 82.40 K | $377.55 M |
| 04/13/2026 | $23.60 | $24.40 (3.39%) | $24.45 | $23.47 | 56.20 K | $371.61 M |
| 04/10/2026 | $23.75 | $23.77 (0.08%) | $24.02 | $23.47 | 50.81 K | $362.02 M |
| 04/09/2026 | $22.77 | $23.51 (3.25%) | $23.58 | $22.52 | 38.53 K | $358.06 M |
| 04/08/2026 | $23.39 | $23.00 (-1.67%) | $24.00 | $22.76 | 65.83 K | $350.29 M |
| 04/07/2026 | $22.61 | $22.77 (0.71%) | $23.39 | $22.44 | 92.00 K | $346.79 M |
| 04/06/2026 | $22.00 | $22.75 (3.41%) | $22.84 | $21.29 | 95.50 K | $346.48 M |
| 04/02/2026 | $22.47 | $22.02 (-2%) | $23.25 | $21.76 | 115.93 K | $335.36 M |
| 04/01/2026 | $22.05 | $22.72 (3.04%) | $22.85 | $20.70 | 312.35 K | $346.03 M |
| 03/31/2026 | $18.58 | $19.34 (4.09%) | $19.34 | $18.33 | 56.40 K | $294.55 M |
| 03/30/2026 | $18.35 | $18.37 (0.11%) | $18.50 | $17.88 | 65.50 K | $279.78 M |
| 03/27/2026 | $18.68 | $18.30 (-2.03%) | $18.72 | $18.22 | 31.30 K | $278.71 M |
| 03/26/2026 | $18.56 | $18.55 (-0.05%) | $18.60 | $18.09 | 68.10 K | $282.52 M |
| 03/25/2026 | $18.27 | $18.78 (2.79%) | $19.08 | $17.80 | 82.70 K | $286.02 M |
| 03/24/2026 | $18.61 | $18.06 (-2.96%) | $18.61 | $17.95 | 38.80 K | $275.05 M |
| 03/23/2026 | $18.04 | $18.70 (3.66%) | $19.02 | $17.70 | 124.95 K | $284.80 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.
