LWAY
Lifeway Foods (LWAY)
NASDAQ
$21.22+$0.010 (+0.05%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $320.4M
    Market Cap
  • -16.66%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -19.01%
    Low Price$21.10
    High Price$24.95
  • 3 Months
    -31.45%
    Low Price$21.10
    High Price$32.33
  • 1 Year
    -16.66%
    Low Price$17.80
    High Price$32.33
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
21.15
21.69
20.57
21.21
+0.52%
203,147
10/01/2026
21.25
21.45
21.04
21.10
-0.42%
148,936
09/30/2026
21.12
21.31
20.85
21.19
+0.24%
204,167
09/29/2026
21.03
21.42
21.03
21.14
-1.03%
101,933
09/28/2026
21.73
21.73
21.03
21.36
-1.75%
73,793
09/25/2026
21.81
22.15
21.56
21.74
-0.78%
89,994
09/24/2026
22.47
22.59
21.86
21.91
-1.79%
139,833
09/23/2026
23.45
23.50
22.20
22.31
-5.14%
169,001
09/22/2026
23.75
24.14
23.48
23.52
-0.55%
70,699
09/21/2026
23.90
24.22
23.31
23.65
-1.05%
103,722
09/18/2026
23.86
24.54
23.77
23.90
+0.46%
797,924
09/17/2026
24.45
25.12
23.78
23.79
-2.58%
93,221
09/16/2026
24.47
24.98
24.32
24.42
-0.20%
100,902
09/15/2026
24.51
24.73
24.20
24.47
-0.81%
110,177
09/14/2026
24.61
25.75
24.55
24.67
+0.24%
120,019
09/11/2026
24.83
25.68
24.41
24.61
-0.89%
111,771
09/10/2026
24.81
25.05
24.50
24.83
+0.12%
90,917
09/09/2026
24.84
25.23
24.70
24.80
-0.60%
130,825
09/08/2026
24.93
25.12
24.58
24.95
-0.24%
111,646
09/04/2026
25.64
25.68
24.89
25.01
-2.53%
69,168
09/03/2026
26.25
26.36
25.44
25.66
-2.02%
103,278
09/02/2026
26.18
26.55
25.81
26.19
+1.08%
83,439
09/01/2026
26.06
26.61
25.81
25.91
-0.46%
69,160
08/31/2026
26.32
26.60
25.97
26.03
-1.21%
92,292
08/28/2026
26.30
26.55
26.09
26.35
+0.84%
87,083
08/27/2026
26.34
26.48
25.94
26.13
-1.28%
87,513
08/26/2026
26.18
26.55
25.65
26.47
+1.19%
86,688
08/25/2026
26.31
26.70
25.95
26.16
-0.66%
112,910
08/24/2026
26.07
27.43
25.95
26.34
+1.56%
135,795
08/21/2026
25.98
25.98
25.36
25.93
+0.08%
124,280
08/20/2026
25.60
26.42
25.02
25.91
+3.47%
152,900
08/19/2026
25.44
26.04
24.81
25.04
-1.61%
211,710
08/18/2026
25.59
25.87
25.01
25.45
+2.83%
283,954
08/17/2026
25.43
25.75
24.40
24.75
-4.14%
298,147
08/14/2026
24.72
26.81
24.34
25.82
+4.53%
435,341
08/13/2026
24.04
25.91
23.51
24.70
-15.47%
791,317
08/13/2026
$0.01 Earnings
08/12/2026
29.97
30.11
28.61
29.22
-1.55%
177,507
08/11/2026
29.81
30.98
29.37
29.68
-0.97%
95,399
08/10/2026
31.42
31.99
29.87
29.97
-4.86%
108,240
08/07/2026
31.02
31.63
30.83
31.50
+1.42%
65,510
08/06/2026
29.49
31.14
29.49
31.06
+5.72%
87,929
08/05/2026
29.58
29.83
29.29
29.38
+0.10%
92,942
08/04/2026
29.72
29.94
29.08
29.35
-0.71%
76,414
08/03/2026
30.02
30.60
29.45
29.56
-0.74%
55,587
07/31/2026
30.81
30.81
29.74
29.78
-3.84%
57,146
07/30/2026
31.48
31.65
30.72
30.97
-1.37%
53,805
07/29/2026
30.84
31.65
30.84
31.40
+2.05%
64,292
07/28/2026
30.83
31.11
30.49
30.77
+0.95%
62,327
07/27/2026
30.59
31.02
30.30
30.48
+0.13%
72,915
07/24/2026
30.22
31.05
29.80
30.44
+0.36%
87,533
07/23/2026
30.23
30.60
29.02
30.33
+0.07%
250,299
07/22/2026
31.00
31.12
30.09
30.31
-2.23%
252,805
07/21/2026
30.83
31.17
30.29
31.00
-0.06%
90,478
07/20/2026
31.95
31.95
30.78
31.02
-2.91%
89,341
07/17/2026
32.06
32.53
31.83
31.95
-0.44%
81,711
07/16/2026
31.40
32.71
31.12
32.09
+2.16%
71,277
07/15/2026
32.33
32.63
31.10
31.41
-2.85%
236,754
07/14/2026
31.80
32.43
30.80
32.33
+1.83%
120,418
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