Lifeway Foods Inc.

24.60
0.15 (0.61%)
At close: Apr 01, 2025, 1:50 PM

Lifeway Foods Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 24.50 24.77 24.18 24.45 -0.08 -0.33% 60,320
Mar 28, 2025 24.50 25.00 24.50 24.53 -0.04 -0.16% 27,023
Mar 27, 2025 24.50 25.23 24.50 24.57 -0.08 -0.32% 46,800
Mar 26, 2025 24.50 24.86 24.50 24.65 0.15 0.61% 33,502
Mar 25, 2025 24.21 25.49 24.11 24.50 0.53 2.21% 128,900
Mar 24, 2025 24.07 24.29 23.85 23.97 0.12 0.50% 35,100
Mar 21, 2025 23.69 24.10 23.69 23.85 0.16 0.68% 92,800
Mar 20, 2025 23.84 24.43 23.33 23.69 1.08 4.78% 223,598
Mar 19, 2025 23.01 23.68 22.60 22.61 -0.34 -1.48% 63,900
Mar 18, 2025 22.69 23.65 22.55 22.95 -0.11 -0.48% 117,000
Mar 17, 2025 19.95 23.50 19.95 23.06 3.00 14.96% 166,721
Mar 14, 2025 19.53 20.34 19.50 20.06 -0.36 -1.76% 58,942
Mar 13, 2025 20.51 20.59 19.68 20.42 -0.18 -0.87% 41,338
Mar 12, 2025 20.61 20.75 20.01 20.60 0.09 0.44% 33,244
Mar 11, 2025 20.35 21.23 20.26 20.51 0.11 0.54% 53,936
Mar 10, 2025 20.93 21.63 20.30 20.40 -0.80 -3.77% 32,439
Mar 7, 2025 21.01 21.87 20.27 21.20 0.29 1.39% 33,800
Mar 6, 2025 21.42 21.74 20.60 20.91 -0.25 -1.18% 26,031
Mar 5, 2025 20.95 21.45 20.95 21.16 0.14 0.67% 15,949
Mar 4, 2025 20.75 21.32 20.53 21.02 0.17 0.82% 31,847
Mar 3, 2025 21.09 21.57 20.75 20.85 -0.30 -1.42% 42,235
Feb 28, 2025 21.06 21.55 20.88 21.15 0.12 0.57% 15,500
Feb 27, 2025 21.17 21.70 20.93 21.03 0.00 0.00% 38,200
Feb 26, 2025 21.44 21.61 20.87 21.03 -0.04 -0.19% 18,800
Feb 25, 2025 21.25 21.75 20.75 21.07 -0.10 -0.47% 52,300
Feb 24, 2025 22.42 22.69 21.06 21.17 -1.04 -4.68% 41,300
Feb 21, 2025 22.85 22.85 22.11 22.21 -0.08 -0.36% 21,611
Feb 20, 2025 22.10 22.70 21.89 22.29 0.07 0.32% 37,013
Feb 19, 2025 23.15 23.15 22.18 22.22 -1.05 -4.51% 21,700
Feb 18, 2025 22.72 23.58 22.50 23.27 0.80 3.56% 49,938
Feb 14, 2025 22.08 22.61 21.62 22.47 0.49 2.23% 34,704
Feb 13, 2025 21.64 22.02 21.22 21.98 0.37 1.71% 36,167
Feb 12, 2025 21.14 21.92 21.14 21.61 0.12 0.56% 35,100
Feb 11, 2025 21.25 21.66 21.01 21.49 0.15 0.70% 67,021
Feb 10, 2025 22.01 22.05 21.34 21.34 -0.52 -2.38% 51,334
Feb 7, 2025 22.47 22.56 21.85 21.86 -0.44 -1.97% 33,400
Feb 6, 2025 22.82 23.00 22.20 22.30 -0.28 -1.24% 33,900
Feb 5, 2025 22.91 23.12 22.56 22.58 -0.24 -1.05% 23,400
Feb 4, 2025 22.94 22.94 22.24 22.82 -0.12 -0.52% 59,000
Feb 3, 2025 22.65 23.25 22.10 22.94 -0.10 -0.43% 48,006
Jan 31, 2025 23.48 23.71 22.94 23.04 -0.52 -2.21% 58,543
Jan 30, 2025 23.49 23.97 23.26 23.56 0.27 1.16% 21,647
Jan 29, 2025 23.09 23.78 22.90 23.29 0.22 0.95% 33,800
Jan 28, 2025 23.37 23.69 23.07 23.07 -0.08 -0.35% 18,400
Jan 27, 2025 23.03 23.36 23.00 23.15 -0.21 -0.90% 37,848
Jan 24, 2025 23.05 23.54 23.00 23.36 0.16 0.69% 35,331
Jan 23, 2025 23.12 23.49 22.90 23.20 0.08 0.35% 45,100
Jan 22, 2025 23.09 23.45 23.05 23.12 0.18 0.78% 25,422
Jan 21, 2025 22.67 23.10 22.45 22.94 0.49 2.18% 50,100
Jan 17, 2025 22.61 22.94 22.13 22.45 0.06 0.27% 53,325