5 DAY PERFORMANCE
+9.53%
1 MONTH PERFORMANCE
+7.45%
3 MONTH PERFORMANCE
-4.01%
6 MONTH PERFORMANCE
+11.15%
YEAR-TO-DATE PERFORMANCE
-6.37%
1 YEAR PERFORMANCE
+110.33%
Lifeway Foods, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.50 | $20.12 (-1.85%) | $20.60 | $20.12 | 9,687 | $300.76 M |
| 03/11/2025 | $20.35 | $20.51 (0.79%) | $21.23 | $20.26 | 53,936 | $303.57 M |
| 03/10/2025 | $20.93 | $20.40 (-2.53%) | $21.63 | $20.30 | 32,439 | $301.94 M |
| 03/07/2025 | $21.01 | $21.20 (0.9%) | $21.87 | $20.27 | 33,800 | $313.78 M |
| 03/06/2025 | $21.42 | $20.91 (-2.38%) | $21.74 | $20.60 | 26,031 | $309.49 M |
| 03/05/2025 | $20.95 | $21.16 (1%) | $21.45 | $20.95 | 15,949 | $313.19 M |
| 03/04/2025 | $20.75 | $21.02 (1.3%) | $21.32 | $20.53 | 31,847 | $311.12 M |
| 03/03/2025 | $21.09 | $20.85 (-1.14%) | $21.57 | $20.75 | 42,235 | $308.60 M |
| 02/28/2025 | $21.06 | $21.15 (0.43%) | $21.55 | $20.88 | 15,500 | $313.04 M |
| 02/27/2025 | $21.17 | $21.03 (-0.66%) | $21.70 | $20.93 | 38,200 | $311.27 M |
| 02/26/2025 | $21.44 | $21.03 (-1.91%) | $21.61 | $20.87 | 18,800 | $311.27 M |
| 02/25/2025 | $21.25 | $21.07 (-0.85%) | $21.75 | $20.75 | 52,300 | $311.86 M |
| 02/24/2025 | $22.42 | $21.17 (-5.58%) | $22.69 | $21.06 | 41,300 | $313.34 M |
| 02/21/2025 | $22.85 | $22.21 (-2.8%) | $22.85 | $22.11 | 21,611 | $328.73 M |
| 02/20/2025 | $22.10 | $22.29 (0.86%) | $22.70 | $21.89 | 37,013 | $329.91 M |
| 02/19/2025 | $23.15 | $22.22 (-4.02%) | $23.15 | $22.18 | 21,700 | $328.88 M |
| 02/18/2025 | $22.72 | $23.27 (2.42%) | $23.58 | $22.50 | 49,938 | $344.42 M |
| 02/14/2025 | $22.08 | $22.47 (1.77%) | $22.61 | $21.62 | 34,704 | $332.58 M |
| 02/13/2025 | $21.64 | $21.98 (1.57%) | $22.02 | $21.22 | 36,167 | $325.33 M |
| 02/12/2025 | $21.14 | $21.61 (2.22%) | $21.92 | $21.14 | 35,100 | $319.85 M |
| 02/11/2025 | $21.25 | $21.49 (1.13%) | $21.66 | $21.01 | 67,021 | $318.07 M |
| 02/10/2025 | $22.01 | $21.34 (-3.04%) | $22.05 | $21.34 | 51,334 | $315.85 M |
| 02/07/2025 | $22.47 | $21.86 (-2.71%) | $22.56 | $21.85 | 33,400 | $323.55 M |
| 02/06/2025 | $22.82 | $22.30 (-2.28%) | $23.00 | $22.20 | 33,900 | $330.06 M |
| 02/05/2025 | $22.91 | $22.58 (-1.44%) | $23.12 | $22.56 | 23,400 | $334.21 M |
| 02/04/2025 | $22.94 | $22.82 (-0.52%) | $22.94 | $22.24 | 59,000 | $337.76 M |
| 02/03/2025 | $22.65 | $22.94 (1.28%) | $23.25 | $22.10 | 48,006 | $339.53 M |
| 01/31/2025 | $23.48 | $23.04 (-1.87%) | $23.71 | $22.94 | 58,543 | $341.02 M |
| 01/30/2025 | $23.49 | $23.56 (0.3%) | $23.97 | $23.26 | 21,647 | $348.71 M |
| 01/29/2025 | $23.09 | $23.29 (0.87%) | $23.78 | $22.90 | 33,800 | $344.72 M |
| 01/28/2025 | $23.37 | $23.07 (-1.28%) | $23.69 | $23.07 | 18,400 | $341.46 M |
| 01/27/2025 | $23.03 | $23.15 (0.52%) | $23.36 | $23.00 | 37,848 | $342.64 M |
| 01/24/2025 | $23.05 | $23.36 (1.34%) | $23.54 | $23.00 | 35,331 | $345.75 M |
| 01/23/2025 | $23.12 | $23.20 (0.35%) | $23.49 | $22.90 | 45,100 | $343.38 M |
| 01/22/2025 | $23.09 | $23.12 (0.13%) | $23.45 | $23.05 | 25,422 | $342.20 M |
| 01/21/2025 | $22.67 | $22.94 (1.19%) | $23.10 | $22.45 | 50,100 | $339.53 M |
| 01/17/2025 | $22.61 | $22.45 (-0.71%) | $22.94 | $22.13 | 53,325 | $332.28 M |
| 01/16/2025 | $22.77 | $22.39 (-1.67%) | $23.10 | $22.15 | 84,157 | $331.39 M |
| 01/15/2025 | $23.03 | $22.70 (-1.43%) | $23.23 | $22.41 | 58,809 | $335.98 M |
| 01/14/2025 | $22.25 | $22.41 (0.72%) | $22.71 | $22.16 | 59,518 | $331.69 M |
| 01/13/2025 | $22.30 | $22.17 (-0.58%) | $22.69 | $21.85 | 66,500 | $328.14 M |
| 01/10/2025 | $23.00 | $22.45 (-2.39%) | $23.22 | $22.35 | 63,000 | $332.28 M |
| 01/08/2025 | $22.93 | $23.00 (0.31%) | $23.15 | $22.73 | 46,400 | $340.42 M |
| 01/07/2025 | $23.17 | $23.10 (-0.3%) | $23.49 | $22.59 | 57,000 | $341.90 M |
| 01/06/2025 | $24.07 | $23.22 (-3.53%) | $24.12 | $22.93 | 165,852 | $343.68 M |
| 01/03/2025 | $24.80 | $24.01 (-3.19%) | $25.40 | $23.55 | 86,300 | $355.37 M |
| 01/02/2025 | $24.79 | $24.76 (-0.12%) | $24.92 | $23.86 | 80,034 | $366.47 M |
| 12/31/2024 | $23.63 | $24.80 (4.95%) | $25.01 | $23.60 | 85,100 | $367.06 M |
| 12/30/2024 | $23.42 | $23.30 (-0.51%) | $23.71 | $22.92 | 40,242 | $344.86 M |
| 12/27/2024 | $23.09 | $23.69 (2.6%) | $23.85 | $22.81 | 89,800 | $350.64 M |
| 12/26/2024 | $22.96 | $23.19 (1%) | $23.34 | $22.55 | 37,600 | $343.24 M |
| 12/24/2024 | $22.76 | $22.94 (0.79%) | $23.41 | $22.64 | 28,900 | $339.53 M |
| 12/23/2024 | $22.83 | $22.91 (0.35%) | $23.30 | $22.55 | 72,108 | $339.09 M |
| 12/20/2024 | $22.47 | $22.89 (1.87%) | $23.35 | $22.31 | 83,952 | $338.79 M |
| 12/19/2024 | $23.77 | $22.90 (-3.66%) | $23.87 | $22.67 | 77,209 | $338.94 M |
| 12/18/2024 | $23.87 | $23.53 (-1.42%) | $23.87 | $23.27 | 85,937 | $348.27 M |
| 12/17/2024 | $24.20 | $23.95 (-1.03%) | $24.34 | $23.84 | 31,600 | $354.48 M |
| 12/16/2024 | $24.44 | $24.44 (0%) | $24.87 | $24.29 | 32,000 | $361.74 M |
| 12/13/2024 | $24.38 | $24.45 (0.29%) | $24.87 | $24.20 | 64,000 | $361.88 M |
| 12/12/2024 | $24.23 | $24.19 (-0.17%) | $24.75 | $24.18 | 34,719 | $358.04 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.
