Lifeway Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	17.84	18.02	17.31	17.80	17.80	-0.17%	73,481
Mar 19, 2026	18.25	18.41	17.49	17.83	17.83	-3.57%	62,659
Mar 18, 2026	19.17	19.34	18.42	18.49	18.49	-3.80%	103,556
Mar 17, 2026	20.71	21.16	19.10	19.22	19.22	-7.19%	107,873
Mar 16, 2026	20.95	21.02	20.04	20.71	20.71	-0.96%	52,634
Mar 13, 2026	20.91	21.33	20.80	20.91	20.91	-0.19%	27,898
Mar 12, 2026	20.99	21.22	20.80	20.95	20.95	-0.90%	18,619
Mar 11, 2026	21.46	21.61	20.94	21.14	21.14	-1.58%	37,489
Mar 10, 2026	21.29	21.86	21.29	21.48	21.48	1.08%	33,154
Mar 9, 2026	21.10	21.52	20.90	21.25	21.25	-	29,014
Mar 6, 2026	21.21	21.54	21.15	21.25	21.25	-0.51%	40,365
Mar 5, 2026	21.69	21.69	21.28	21.36	21.36	-1.52%	35,347
Mar 4, 2026	21.73	22.07	21.64	21.69	21.69	-0.28%	41,412
Mar 3, 2026	21.89	21.90	21.28	21.75	21.75	-1.36%	35,670
Mar 2, 2026	21.87	22.99	21.87	22.05	22.05	-0.50%	53,293
Feb 27, 2026	22.20	22.84	21.96	22.16	22.16	-0.58%	55,292
Feb 26, 2026	22.57	22.71	22.22	22.29	22.29	-1.20%	22,228
Feb 25, 2026	21.84	22.57	21.78	22.56	22.56	3.53%	38,059
Feb 24, 2026	21.67	21.98	21.60	21.79	21.79	0.41%	30,153
Feb 23, 2026	21.90	22.23	21.61	21.70	21.70	-1.27%	45,962
Feb 20, 2026	21.89	22.21	21.76	21.98	21.98	0.41%	17,470
Feb 19, 2026	21.99	22.18	21.64	21.89	21.89	-0.68%	33,360
Feb 18, 2026	21.66	22.22	21.32	22.04	22.04	1.19%	32,727
Feb 17, 2026	22.00	22.02	21.54	21.78	21.78	-0.91%	24,194
Feb 13, 2026	21.78	22.27	21.63	21.98	21.98	0.50%	44,764
Feb 12, 2026	21.58	21.93	21.25	21.87	21.87	1.72%	39,191
Feb 11, 2026	21.98	21.98	21.34	21.50	21.50	-2.49%	22,720
Feb 10, 2026	21.67	22.50	21.67	22.05	22.05	1.57%	37,603
Feb 9, 2026	21.47	22.00	21.35	21.71	21.71	1.16%	34,706
Feb 6, 2026	21.53	21.71	21.36	21.46	21.46	-0.23%	34,191
Feb 5, 2026	21.50	21.79	21.39	21.51	21.51	-0.37%	61,525
Feb 4, 2026	21.69	21.99	21.45	21.59	21.59	-0.37%	43,076
Feb 3, 2026	22.14	22.20	21.38	21.67	21.67	-2.69%	95,373
Feb 2, 2026	22.05	22.90	21.80	22.27	22.27	1.09%	70,976
Jan 30, 2026	21.83	22.28	21.57	22.03	22.03	0.92%	58,029
Jan 29, 2026	21.85	22.00	21.54	21.83	21.83	0.83%	35,344
Jan 28, 2026	22.15	22.52	21.42	21.65	21.65	-1.68%	45,813
Jan 27, 2026	21.91	22.06	21.77	22.02	22.02	-0.27%	34,751
Jan 26, 2026	22.02	22.30	21.69	22.08	22.08	0.36%	47,644
Jan 23, 2026	22.16	22.39	21.81	22.00	22.00	-1.12%	51,005
Jan 22, 2026	22.42	22.48	21.98	22.25	22.25	-0.27%	43,478
Jan 21, 2026	22.36	22.62	22.00	22.31	22.31	0.31%	60,433
Jan 20, 2026	21.86	22.42	21.73	22.24	22.24	1.78%	52,245
Jan 16, 2026	22.07	22.07	21.82	21.85	21.85	-1.31%	49,397
Jan 15, 2026	22.06	22.22	21.78	22.14	22.14	0.27%	76,081
Jan 14, 2026	22.52	22.70	21.79	22.08	22.08	-2.19%	65,131
Jan 13, 2026	22.66	22.73	22.22	22.58	22.58	-0.99%	51,511
Jan 12, 2026	22.76	23.33	22.36	22.80	22.80	0.09%	78,360
Jan 9, 2026	22.57	23.71	22.57	22.78	22.78	0.44%	89,246
Jan 8, 2026	22.00	22.90	22.00	22.68	22.68	2.81%	51,861