5 DAY PERFORMANCE
-28.64%
1 MONTH PERFORMANCE
-27.52%
3 MONTH PERFORMANCE
-17.12%
6 MONTH PERFORMANCE
-0.98%
YEAR-TO-DATE PERFORMANCE
-12.30%
1 YEAR PERFORMANCE
-22.56%
Lifeway Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
