Lifetime Brands Inc.

4.90
-0.03 (-0.61%)
At close: Mar 31, 2025, 11:13 AM

Lifetime Brands Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 5.00 5.12 4.88 4.93 -0.20 -3.90% 38,386
Mar 27, 2025 5.07 5.21 5.00 5.13 0.00 0.00% 31,140
Mar 26, 2025 5.08 5.18 4.98 5.13 0.11 2.19% 52,600
Mar 25, 2025 5.38 5.38 5.01 5.02 -0.40 -7.38% 37,404
Mar 24, 2025 5.48 5.74 5.36 5.42 0.02 0.37% 18,900
Mar 21, 2025 5.55 5.55 5.20 5.40 -0.21 -3.74% 92,944
Mar 20, 2025 5.50 5.78 5.50 5.61 0.01 0.18% 79,003
Mar 19, 2025 5.43 5.70 5.43 5.60 0.17 3.13% 30,318
Mar 18, 2025 5.05 5.46 4.92 5.43 0.40 7.95% 54,371
Mar 17, 2025 5.05 5.28 5.00 5.03 -0.02 -0.40% 83,100
Mar 14, 2025 4.95 5.16 4.70 5.05 0.24 4.99% 60,926
Mar 13, 2025 5.46 5.58 4.81 4.81 -0.38 -7.32% 198,622
Mar 12, 2025 5.14 5.29 5.01 5.19 0.06 1.17% 105,122
Mar 11, 2025 5.15 5.25 5.00 5.13 0.03 0.59% 94,801
Mar 10, 2025 5.05 5.23 5.00 5.10 -0.08 -1.54% 53,700
Mar 7, 2025 5.12 5.18 5.01 5.18 0.06 1.17% 17,805
Mar 6, 2025 4.96 5.16 4.90 5.12 0.12 2.40% 26,200
Mar 5, 2025 4.86 5.05 4.79 5.00 0.17 3.52% 26,241
Mar 4, 2025 4.79 4.94 4.71 4.83 -0.05 -1.02% 37,226
Mar 3, 2025 5.05 5.07 4.81 4.88 -0.11 -2.20% 47,511
Feb 28, 2025 5.04 5.04 4.85 4.99 0.01 0.20% 37,000
Feb 27, 2025 5.34 5.34 4.97 4.98 -0.28 -5.32% 34,100
Feb 26, 2025 5.14 5.34 5.14 5.26 0.09 1.74% 28,916
Feb 25, 2025 5.10 5.25 4.99 5.17 0.12 2.38% 51,955
Feb 24, 2025 5.09 5.17 5.02 5.05 0.02 0.40% 34,600
Feb 21, 2025 5.01 5.09 4.97 5.03 0.08 1.62% 30,514
Feb 20, 2025 4.98 5.01 4.93 4.95 -0.05 -1.00% 29,902
Feb 19, 2025 5.10 5.15 4.97 5.00 -0.15 -2.91% 69,200
Feb 18, 2025 5.27 5.31 5.10 5.15 -0.05 -0.96% 40,300
Feb 14, 2025 5.33 5.40 5.18 5.20 -0.06 -1.14% 32,600
Feb 13, 2025 5.04 5.26 4.99 5.26 0.26 5.20% 31,708
Feb 12, 2025 5.05 5.14 4.86 5.00 -0.02 -0.40% 102,600
Feb 11, 2025 5.15 5.15 4.95 5.02 -0.09 -1.76% 59,193
Feb 10, 2025 5.30 5.32 5.11 5.11 -0.24 -4.49% 84,403
Feb 7, 2025 5.30 5.41 5.26 5.35 0.05 0.94% 87,237
Feb 6, 2025 5.37 5.39 5.28 5.30 -0.08 -1.49% 49,913
Feb 5, 2025 5.61 5.68 5.33 5.38 -0.24 -4.27% 62,025
Feb 4, 2025 5.83 5.94 5.46 5.62 -0.16 -2.77% 78,900
Feb 3, 2025 6.19 6.25 5.72 5.78 -0.70 -10.80% 77,246
Jan 31, 2025 6.15 6.82 5.81 6.48 0.30 4.85% 225,212
Jan 30, 2025 6.33 6.33 6.18 6.18 -0.11 -1.75% 20,018
Jan 29, 2025 6.12 6.33 6.05 6.29 0.13 2.11% 27,300
Jan 28, 2025 6.05 6.18 6.00 6.16 0.13 2.16% 19,900
Jan 27, 2025 6.00 6.19 6.00 6.03 0.03 0.50% 44,100
Jan 24, 2025 6.02 6.15 5.98 6.00 -0.08 -1.32% 21,500
Jan 23, 2025 6.04 6.13 6.02 6.08 0.03 0.50% 26,500
Jan 22, 2025 6.27 6.32 6.03 6.05 -0.19 -3.04% 63,400
Jan 21, 2025 6.17 6.41 6.12 6.24 0.12 1.96% 55,400
Jan 17, 2025 5.92 6.22 5.79 6.12 0.27 4.62% 44,162
Jan 16, 2025 5.76 5.89 5.72 5.85 0.12 2.09% 42,300