Lifeway Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	24.72	26.81	24.34	25.82	25.82	4.53%	435,174
Aug 13, 2026	24.04	25.91	23.51	24.70	24.70	-15.47%	791,078
Aug 12, 2026	29.97	30.11	28.61	29.22	29.22	-1.55%	144,537
Aug 11, 2026	29.81	30.98	29.37	29.68	29.68	-0.97%	95,398
Aug 10, 2026	31.42	31.99	29.87	29.97	29.97	-4.86%	108,239
Aug 7, 2026	31.02	31.63	30.83	31.50	31.50	1.42%	65,482
Aug 6, 2026	29.49	31.14	29.49	31.06	31.06	5.72%	87,928
Aug 5, 2026	29.58	29.83	29.29	29.38	29.38	0.10%	92,941
Aug 4, 2026	29.72	29.94	29.08	29.35	29.35	-0.71%	76,413
Aug 3, 2026	30.02	30.60	29.45	29.56	29.56	-0.74%	55,585
Jul 31, 2026	30.81	30.81	29.74	29.78	29.78	-3.84%	56,975
Jul 30, 2026	31.48	31.65	30.72	30.97	30.97	-1.37%	53,517
Jul 29, 2026	30.84	31.65	30.84	31.40	31.40	2.05%	64,292
Jul 28, 2026	30.83	31.11	30.49	30.77	30.77	0.95%	62,327
Jul 27, 2026	30.59	31.02	30.30	30.48	30.48	0.13%	72,915
Jul 24, 2026	30.22	31.05	29.80	30.44	30.44	0.36%	87,533
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