5 DAY PERFORMANCE
+4.30%
1 MONTH PERFORMANCE
+4.30%
3 MONTH PERFORMANCE
-18.22%
6 MONTH PERFORMANCE
+2.13%
YEAR-TO-DATE PERFORMANCE
+2.62%
1 YEAR PERFORMANCE
+3.41%
Lifeway Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $21.58 | $21.75 (0.79%) | $21.77 | $20.96 | 106.43 K | $330.73 M |
| 11/17/2025 | $22.39 | $21.70 (-3.08%) | $22.39 | $21.30 | 86.33 K | $329.97 M |
| 11/14/2025 | $21.83 | $22.27 (2.02%) | $22.58 | $21.47 | 114.60 K | $338.64 M |
| 11/13/2025 | $23.03 | $21.91 (-4.86%) | $23.03 | $21.69 | 174.40 K | $333.16 M |
| 11/12/2025 | $26.90 | $22.75 (-15.43%) | $26.99 | $21.58 | 206.25 K | $345.94 M |
| 11/11/2025 | $23.84 | $23.33 (-2.14%) | $24.55 | $22.83 | 124.99 K | $354.76 M |
| 11/10/2025 | $24.36 | $23.69 (-2.75%) | $24.58 | $23.56 | 97.81 K | $360.23 M |
| 11/07/2025 | $24.47 | $24.40 (-0.29%) | $25.41 | $23.45 | 52.31 K | $371.03 M |
| 11/06/2025 | $25.39 | $24.53 (-3.39%) | $25.63 | $24.43 | 122.90 K | $373.00 M |
| 11/05/2025 | $24.17 | $25.29 (4.63%) | $27.00 | $23.73 | 167.50 K | $384.56 M |
| 11/04/2025 | $24.13 | $24.17 (0.17%) | $24.52 | $23.90 | 31.50 K | $367.53 M |
| 11/03/2025 | $24.20 | $24.13 (-0.29%) | $24.99 | $23.93 | 60.71 K | $366.92 M |
| 10/31/2025 | $24.05 | $23.99 (-0.25%) | $24.30 | $23.56 | 54.22 K | $364.79 M |
| 10/30/2025 | $24.10 | $24.23 (0.54%) | $25.00 | $23.45 | 73.11 K | $368.44 M |
| 10/29/2025 | $25.10 | $24.16 (-3.75%) | $25.20 | $24.10 | 123.50 K | $367.38 M |
| 10/28/2025 | $25.76 | $25.33 (-1.67%) | $25.82 | $25.25 | 27.80 K | $385.17 M |
| 10/27/2025 | $26.30 | $25.77 (-2.02%) | $26.67 | $25.64 | 48.32 K | $391.86 M |
| 10/24/2025 | $26.88 | $26.30 (-2.16%) | $26.96 | $26.23 | 41.70 K | $399.92 M |
| 10/23/2025 | $26.92 | $26.74 (-0.67%) | $27.00 | $26.21 | 56.83 K | $406.61 M |
| 10/22/2025 | $26.66 | $26.93 (1.01%) | $27.10 | $26.55 | 32.80 K | $409.50 M |
| 10/21/2025 | $27.05 | $26.90 (-0.55%) | $27.07 | $26.34 | 41.64 K | $409.04 M |
| 10/20/2025 | $27.33 | $27.14 (-0.7%) | $27.46 | $26.64 | 60.33 K | $412.69 M |
| 10/17/2025 | $27.26 | $27.29 (0.11%) | $27.43 | $26.90 | 43.04 K | $414.97 M |
| 10/16/2025 | $27.79 | $27.26 (-1.91%) | $28.28 | $27.23 | 147.52 K | $414.52 M |
| 10/15/2025 | $27.41 | $27.59 (0.66%) | $27.95 | $26.11 | 107.50 K | $419.53 M |
| 10/14/2025 | $26.15 | $27.19 (3.98%) | $27.95 | $26.00 | 116.60 K | $413.45 M |
| 10/13/2025 | $27.12 | $26.44 (-2.51%) | $28.72 | $25.44 | 220.20 K | $402.05 M |
| 10/10/2025 | $26.24 | $25.98 (-0.99%) | $27.13 | $25.71 | 136.92 K | $395.05 M |
| 10/09/2025 | $26.75 | $26.58 (-0.64%) | $26.81 | $26.29 | 45.44 K | $404.18 M |
| 10/08/2025 | $26.36 | $26.72 (1.37%) | $27.02 | $26.00 | 106.10 K | $406.30 M |
| 10/07/2025 | $26.10 | $26.43 (1.26%) | $26.88 | $25.41 | 310.91 K | $401.89 M |
| 10/06/2025 | $26.46 | $25.79 (-2.53%) | $26.55 | $25.04 | 147.80 K | $392.16 M |
| 10/03/2025 | $25.75 | $25.45 (-1.17%) | $25.90 | $25.39 | 71.84 K | $386.99 M |
| 10/02/2025 | $26.00 | $25.65 (-1.35%) | $26.39 | $25.24 | 151.40 K | $390.03 M |
| 10/01/2025 | $26.28 | $26.41 (0.49%) | $26.50 | $24.71 | 494.12 K | $401.59 M |
| 09/30/2025 | $26.93 | $27.76 (3.08%) | $27.82 | $26.89 | 124.50 K | $422.12 M |
| 09/29/2025 | $27.08 | $27.03 (-0.18%) | $27.32 | $26.74 | 73.23 K | $411.02 M |
| 09/26/2025 | $26.31 | $26.94 (2.39%) | $26.94 | $26.13 | 80.30 K | $409.65 M |
| 09/25/2025 | $26.31 | $26.31 (0%) | $26.61 | $26.15 | 95.52 K | $400.07 M |
| 09/24/2025 | $26.29 | $26.72 (1.64%) | $26.85 | $26.11 | 185.89 K | $406.30 M |
| 09/23/2025 | $26.86 | $26.49 (-1.38%) | $27.50 | $26.16 | 222.61 K | $402.81 M |
| 09/22/2025 | $26.15 | $26.59 (1.68%) | $26.89 | $25.84 | 242.43 K | $404.33 M |
| 09/19/2025 | $26.66 | $26.36 (-1.13%) | $27.01 | $25.86 | 598.44 K | $400.83 M |
| 09/18/2025 | $26.02 | $26.91 (3.42%) | $27.05 | $25.66 | 1.07 M | $409.19 M |
| 09/17/2025 | $33.38 | $33.82 (1.32%) | $34.20 | $33.34 | 103.53 K | $514.27 M |
| 09/16/2025 | $33.63 | $33.50 (-0.39%) | $34.00 | $33.26 | 60.43 K | $509.40 M |
| 09/15/2025 | $33.26 | $33.72 (1.38%) | $33.80 | $32.42 | 99.33 K | $512.75 M |
| 09/12/2025 | $32.71 | $33.42 (2.17%) | $33.55 | $32.50 | 111.94 K | $508.18 M |
| 09/11/2025 | $32.57 | $32.77 (0.61%) | $32.94 | $32.21 | 50.54 K | $498.30 M |
| 09/10/2025 | $32.20 | $32.28 (0.25%) | $32.80 | $32.00 | 84.41 K | $490.85 M |
| 09/09/2025 | $31.20 | $32.51 (4.2%) | $32.85 | $31.16 | 106.86 K | $494.35 M |
| 09/08/2025 | $31.30 | $31.26 (-0.13%) | $31.31 | $30.89 | 56.60 K | $475.34 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.
