LWAY
Lifeway Foods (LWAY)
NASDAQ
$31.74-$0.01 (-0.03%)
Price as of Jul 14, 2026 4:31 AM EDT
  • $484.4M
    Market Cap
  • 28.23%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    +26.65%
    Low Price$24.73
    High Price$31.75
  • 3 Months
    +30.12%
    Low Price$22.59
    High Price$31.75
  • 1 Year
    +28.23%
    Low Price$17.80
    High Price$33.82
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
31.90
32.35
31.35
31.75
+0.16%
195,835
07/10/2026
30.79
31.78
30.00
31.70
+2.56%
182,247
07/09/2026
30.17
31.01
29.84
30.91
+2.05%
110,382
07/08/2026
28.88
30.45
28.88
30.29
+3.33%
172,870
07/07/2026
29.16
30.09
28.14
29.32
-1.10%
314,771
07/06/2026
31.29
31.55
29.26
29.64
-4.20%
827,633
07/02/2026
29.45
31.35
29.11
30.94
+5.06%
130,517
07/01/2026
29.85
30.29
29.37
29.45
-1.31%
318,013
06/30/2026
29.60
29.94
29.13
29.84
-0.27%
319,953
06/29/2026
29.80
30.68
29.30
29.92
+1.80%
233,819
06/26/2026
30.33
30.98
28.29
29.39
-3.10%
482,727
06/25/2026
29.47
30.33
28.55
30.33
+1.95%
234,649
06/24/2026
28.67
31.23
28.67
29.75
+3.98%
431,035
06/23/2026
26.43
28.70
26.43
28.61
+8.25%
217,265
06/22/2026
25.45
26.83
25.20
26.43
+3.93%
268,252
06/18/2026
25.10
25.61
25.01
25.43
+1.72%
131,059
06/17/2026
24.80
25.15
24.53
25.00
+0.85%
138,380
06/16/2026
24.79
24.93
24.50
24.79
+0.24%
80,061
06/15/2026
25.11
25.27
24.20
24.73
-1.36%
95,098
06/12/2026
24.89
25.39
23.99
25.07
+0.28%
124,881
06/11/2026
23.79
25.09
23.56
25.00
+4.91%
146,928
06/10/2026
23.79
24.34
23.50
23.83
+0.08%
234,990
06/09/2026
23.77
24.09
23.00
23.81
+1.32%
97,667
06/08/2026
23.47
23.84
23.47
23.50
-0.42%
79,993
06/05/2026
23.37
24.01
23.15
23.60
+1.42%
121,759
06/04/2026
23.25
23.45
22.91
23.27
+1.00%
115,750
06/03/2026
22.42
23.19
22.38
23.04
+1.99%
176,638
06/02/2026
23.41
23.41
22.38
22.59
-3.59%
149,002
06/01/2026
23.83
23.83
23.11
23.43
-1.68%
78,920
05/29/2026
23.83
23.96
23.60
23.83
-0.79%
164,331
05/28/2026
23.80
24.28
23.75
24.02
-0.37%
60,003
05/27/2026
24.46
24.80
24.08
24.11
-0.50%
62,441
05/26/2026
25.24
25.77
24.21
24.23
-3.73%
63,274
05/22/2026
25.14
25.58
24.56
25.17
+0.24%
88,246
05/21/2026
25.47
25.53
24.68
25.11
-1.65%
105,251
05/20/2026
25.52
26.00
24.93
25.53
+1.31%
193,869
05/19/2026
24.25
25.60
24.12
25.20
+5.88%
304,031
05/18/2026
24.21
24.57
23.00
23.80
-1.69%
288,019
05/15/2026
24.90
26.08
23.67
24.21
-6.88%
641,937
05/14/2026
25.75
26.72
23.11
26.00
-4.59%
932,399
05/14/2026
$0.30 Earnings
05/13/2026
25.51
27.49
25.50
27.25
+7.45%
94,233
05/12/2026
24.84
25.61
24.60
25.36
+1.64%
40,904
05/11/2026
25.60
25.69
24.89
24.95
-2.54%
44,502
05/08/2026
25.65
26.09
25.20
25.60
-0.16%
43,144
05/07/2026
26.40
26.65
25.61
25.64
-3.79%
36,437
05/06/2026
26.97
26.97
26.50
26.65
0.00%
28,216
05/05/2026
26.79
27.18
26.65
26.65
-0.86%
26,591
05/04/2026
27.10
27.23
26.58
26.88
-0.81%
40,359
05/01/2026
26.84
27.54
26.78
27.10
+0.97%
60,739
04/30/2026
26.86
27.00
26.52
26.84
-0.33%
26,824
04/29/2026
27.18
27.41
26.80
26.93
-1.97%
47,344
04/28/2026
27.91
28.37
27.45
27.47
-1.08%
62,551
04/27/2026
27.79
27.98
27.20
27.77
+0.40%
47,598
04/24/2026
26.95
27.78
26.20
27.66
+4.50%
69,947
04/23/2026
26.30
26.53
25.69
26.47
+0.49%
48,659
04/22/2026
26.30
27.02
26.13
26.34
-0.08%
54,251
04/21/2026
26.52
26.90
25.64
26.36
-1.25%
129,244
04/20/2026
25.66
26.75
25.35
26.70
+4.03%
79,846
04/17/2026
25.69
25.96
25.23
25.66
+1.38%
57,953
04/16/2026
24.42
25.37
24.42
25.31
+2.97%
58,860
04/15/2026
24.78
24.99
24.00
24.58
-0.85%
112,687
04/14/2026
24.11
24.93
23.92
24.79
+1.60%
82,376
04/13/2026
23.60
24.45
23.47
24.40
+2.65%
56,186
04/10/2026
23.75
24.02
23.47
23.77
+1.11%
50,806
04/09/2026
22.77
23.58
22.52
23.51
+2.22%
38,528
04/08/2026
23.39
24.00
22.76
23.00
+1.01%
65,829
04/07/2026
22.61
23.39
22.44
22.77
+0.09%
91,990
04/06/2026
22.00
22.84
21.29
22.75
+3.32%
95,487
04/02/2026
22.47
23.25
21.76
22.02
-3.08%
115,932
04/01/2026
22.05
22.85
20.70
22.72
+17.48%
312,345
03/31/2026
18.58
19.34
18.33
19.34
+5.28%
56,374
03/30/2026
18.35
18.50
17.88
18.37
+0.38%
65,486
03/27/2026
18.68
18.72
18.22
18.30
-1.35%
31,303
03/26/2026
18.56
18.60
18.09
18.55
-1.22%
68,091
03/25/2026
18.27
19.08
17.80
18.78
+3.99%
82,664
03/24/2026
18.61
18.61
17.95
18.06
-3.42%
38,784
03/23/2026
18.04
19.02
17.70
18.70
+5.06%
124,948
03/20/2026
17.84
18.02
17.31
17.80
-0.17%
74,541
03/19/2026
18.25
18.41
17.49
17.83
-3.57%
63,102
03/18/2026
19.17
19.34
18.42
18.49
-3.80%
103,556
03/17/2026
20.71
21.16
19.10
19.22
-7.19%
108,185
03/17/2026
$0.16 Earnings
03/16/2026
20.95
21.02
20.04
20.71
-0.96%
53,986
03/13/2026
20.91
21.33
20.80
20.91
-0.19%
27,906
03/12/2026
20.99
21.22
20.80
20.95
-0.90%
18,620
03/11/2026
21.46
21.61
20.94
21.14
-1.58%
37,489
03/10/2026
21.29
21.86
21.29
21.48
+1.08%
33,158
03/09/2026
21.10
21.52
20.90
21.25
0.00%
29,014
03/06/2026
21.21
21.54
21.15
21.25
-0.51%
40,365
03/05/2026
21.69
21.69
21.28
21.36
-1.52%
35,347
03/04/2026
21.73
22.07
21.64
21.69
-0.28%
41,416
03/03/2026
21.89
21.90
21.28
21.75
-1.36%
35,680
03/02/2026
21.87
22.99
21.87
22.05
-0.50%
53,294
02/27/2026
22.20
22.84
21.96
22.16
-0.58%
55,292
02/26/2026
22.57
22.71
22.22
22.29
-1.20%
22,228
02/25/2026
21.84
22.57
21.78
22.56
+3.53%
38,059
02/24/2026
21.67
21.98
21.60
21.79
+0.41%
30,153
02/23/2026
21.90
22.23
21.61
21.70
-1.27%
45,962
02/20/2026
21.89
22.21
21.76
21.98
+0.41%
17,470