Lifeway Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	26.79	27.18	26.65	26.65	26.65	-0.86%	26,590
May 4, 2026	27.10	27.23	26.58	26.88	26.88	-0.81%	40,359
May 1, 2026	26.84	27.54	26.78	27.10	27.10	0.97%	60,739
Apr 30, 2026	26.86	27.00	26.52	26.84	26.84	-0.33%	26,824
Apr 29, 2026	27.18	27.41	26.80	26.93	26.93	-1.97%	47,344
Apr 28, 2026	27.91	28.37	27.45	27.47	27.47	-1.08%	62,550
Apr 27, 2026	27.79	27.98	27.20	27.77	27.77	0.40%	47,598
Apr 24, 2026	26.95	27.78	26.20	27.66	27.66	4.50%	69,947
Apr 23, 2026	26.30	26.53	25.69	26.47	26.47	0.49%	48,659
Apr 22, 2026	26.30	27.02	26.13	26.34	26.34	-0.08%	54,251
Apr 21, 2026	26.52	26.90	25.64	26.36	26.36	-1.25%	129,234
Apr 20, 2026	25.66	26.75	25.35	26.70	26.70	4.03%	80,381
Apr 17, 2026	25.69	25.96	25.23	25.66	25.66	1.38%	57,932
Apr 16, 2026	24.42	25.37	24.42	25.31	25.31	2.97%	58,845
Apr 15, 2026	24.78	24.99	24.00	24.58	24.58	-0.85%	112,686
Apr 14, 2026	24.11	24.93	23.92	24.79	24.79	1.60%	82,374
Apr 13, 2026	23.60	24.45	23.47	24.40	24.40	2.65%	56,186
Apr 10, 2026	23.75	24.02	23.47	23.77	23.77	1.11%	50,806
Apr 9, 2026	22.77	23.58	22.52	23.51	23.51	2.22%	38,528
Apr 8, 2026	23.39	24.00	22.76	23.00	23.00	1.01%	65,829
Apr 7, 2026	22.61	23.39	22.44	22.77	22.77	0.09%	91,990
Apr 6, 2026	22.00	22.84	21.29	22.75	22.75	3.32%	95,487
Apr 2, 2026	22.47	23.25	21.76	22.02	22.02	-3.08%	115,932
Apr 1, 2026	22.05	22.85	20.70	22.72	22.72	17.48%	312,345
Mar 31, 2026	18.58	19.34	18.33	19.34	19.34	5.28%	56,374
Mar 30, 2026	18.35	18.50	17.88	18.37	18.37	0.38%	65,486
Mar 27, 2026	18.68	18.72	18.22	18.30	18.30	-1.35%	31,303
Mar 26, 2026	18.56	18.60	18.09	18.55	18.55	-1.22%	68,091
Mar 25, 2026	18.27	19.08	17.80	18.78	18.78	3.99%	82,664
Mar 24, 2026	18.61	18.61	17.95	18.06	18.06	-3.42%	38,784
Mar 23, 2026	18.04	19.02	17.70	18.70	18.70	5.06%	124,948
Mar 20, 2026	17.84	18.02	17.31	17.80	17.80	-0.17%	74,541
Mar 19, 2026	18.25	18.41	17.49	17.83	17.83	-3.57%	63,102
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%	108,190
Mar 16, 2026	20.95	21.02	20.04	20.71	20.71	-0.96%	53,986
Mar 13, 2026	20.91	21.33	20.80	20.91	20.91	-0.19%	27,906
Mar 12, 2026	20.99	21.22	20.80	20.95	20.95	-0.90%	18,620
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%	33,158
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%	41,416
Mar 3, 2026	21.89	21.90	21.28	21.75	21.75	-1.36%	35,680
Mar 2, 2026	21.87	22.99	21.87	22.05	22.05	-0.50%	53,294
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