Lifeway Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	30.59	31.02	30.30	30.48	30.48	0.13%	72,909
Jul 24, 2026	30.22	31.05	29.80	30.44	30.44	0.36%	87,521
Jul 23, 2026	30.23	30.60	29.02	30.33	30.33	0.07%	250,299
Jul 22, 2026	31.00	31.12	30.09	30.31	30.31	-2.23%	252,805
Jul 21, 2026	30.83	31.17	30.29	31.00	31.00	-0.06%	90,478
Jul 20, 2026	31.95	31.95	30.78	31.02	31.02	-2.91%	89,341
Jul 17, 2026	32.06	32.53	31.83	31.95	31.95	-0.44%	81,711
Jul 16, 2026	31.40	32.71	31.12	32.09	32.09	2.16%	71,277
Jul 15, 2026	32.33	32.63	31.10	31.41	31.41	-2.85%	234,924
Jul 14, 2026	31.80	32.43	30.80	32.33	32.33	1.83%	122,370
Jul 13, 2026	31.90	32.35	31.35	31.75	31.75	0.16%	195,835
Jul 10, 2026	30.79	31.78	30.00	31.70	31.70	2.56%	182,247
Jul 9, 2026	30.17	31.01	29.84	30.91	30.91	2.05%	110,382
Jul 8, 2026	28.88	30.45	28.88	30.29	30.29	3.33%	172,870
Jul 7, 2026	29.16	30.09	28.14	29.32	29.32	-1.10%	314,771
Jul 6, 2026	31.29	31.55	29.26	29.64	29.64	-4.20%	827,633
Jul 2, 2026	29.45	31.35	29.11	30.94	30.94	5.06%	130,517
Jul 1, 2026	29.85	30.29	29.37	29.45	29.45	-1.31%	318,013
Jun 30, 2026	29.60	29.94	29.13	29.84	29.84	-0.27%	319,953
Jun 29, 2026	29.80	30.68	29.30	29.92	29.92	1.80%	233,819
Jun 26, 2026	30.33	30.98	28.29	29.39	29.39	-3.10%	482,727
Jun 25, 2026	29.47	30.33	28.55	30.33	30.33	1.95%	234,649
Jun 24, 2026	28.67	31.23	28.67	29.75	29.75	3.98%	431,035
Jun 23, 2026	26.43	28.70	26.43	28.61	28.61	8.25%	217,265
Jun 22, 2026	25.45	26.83	25.20	26.43	26.43	3.93%	268,252
Jun 18, 2026	25.10	25.61	25.01	25.43	25.43	1.72%	131,059
Jun 17, 2026	24.80	25.15	24.53	25.00	25.00	0.85%	138,380
Jun 16, 2026	24.79	24.93	24.50	24.79	24.79	0.24%	80,061
Jun 15, 2026	25.11	25.27	24.20	24.73	24.73	-1.36%	95,098
Jun 12, 2026	24.89	25.39	23.99	25.07	25.07	0.28%	124,881
Jun 11, 2026	23.79	25.09	23.56	25.00	25.00	4.91%	146,928
Jun 10, 2026	23.79	24.34	23.50	23.83	23.83	0.08%	234,990
Jun 9, 2026	23.77	24.09	23.00	23.81	23.81	1.32%	97,667
Jun 8, 2026	23.47	23.84	23.47	23.50	23.50	-0.42%	79,993
Jun 5, 2026	23.37	24.01	23.15	23.60	23.60	1.42%	121,759
Jun 4, 2026	23.25	23.45	22.91	23.27	23.27	1.00%	115,750
Jun 3, 2026	22.42	23.19	22.38	23.04	23.04	1.99%	176,638
Jun 2, 2026	23.41	23.41	22.38	22.59	22.59	-3.59%	149,302
Jun 1, 2026	23.83	23.83	23.11	23.43	23.43	-1.68%	78,920
May 29, 2026	23.83	23.96	23.60	23.83	23.83	-0.79%	164,331
May 28, 2026	23.80	24.28	23.75	24.02	24.02	-0.37%	60,003
May 27, 2026	24.46	24.80	24.08	24.11	24.11	-0.50%	62,441
May 26, 2026	25.24	25.77	24.21	24.23	24.23	-3.73%	63,274
May 22, 2026	25.14	25.58	24.56	25.17	25.17	0.24%	88,246
May 21, 2026	25.47	25.53	24.68	25.11	25.11	-1.65%	105,261
May 20, 2026	25.52	26.00	24.93	25.53	25.53	1.31%	193,869
May 19, 2026	24.25	25.60	24.12	25.20	25.20	5.88%	304,031
May 18, 2026	24.21	24.57	23.00	23.80	23.80	-1.69%	288,019
May 15, 2026	24.90	26.08	23.67	24.21	24.21	-6.88%	641,937
May 14, 2026	25.75	26.72	23.11	26.00	26.00	-4.59%	932,399