Lifetime Brands, Inc. (LCUT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 9.92 | 9.92 | 9.51 | 9.61 | 9.61 | 24,500 |
| 24 Apr 2024 | 10.01 | 10.05 | 9.70 | 10.01 | 10.01 | 39,400 |
| 23 Apr 2024 | 9.70 | 9.99 | 9.69 | 9.95 | 9.95 | 31,100 |
| 22 Apr 2024 | 9.60 | 10.01 | 9.25 | 9.48 | 9.48 | 87,000 |
| 19 Apr 2024 | 9.41 | 9.69 | 9.39 | 9.49 | 9.49 | 46,600 |
| 18 Apr 2024 | 9.30 | 9.49 | 9.30 | 9.41 | 9.41 | 27,500 |
| 17 Apr 2024 | 9.68 | 9.92 | 9.00 | 9.29 | 9.29 | 89,900 |
| 16 Apr 2024 | 10.20 | 10.20 | 9.29 | 9.52 | 9.52 | 72,200 |
| 15 Apr 2024 | 9.80 | 10.43 | 9.80 | 10.20 | 10.20 | 169,200 |
| 12 Apr 2024 | 10.23 | 10.23 | 9.76 | 9.92 | 9.92 | 36,200 |
| 11 Apr 2024 | 10.10 | 10.35 | 10.10 | 10.33 | 10.33 | 40,900 |
| 10 Apr 2024 | 10.10 | 10.39 | 9.96 | 10.17 | 10.17 | 30,600 |
| 09 Apr 2024 | 10.26 | 10.33 | 10.11 | 10.28 | 10.28 | 47,400 |
| 08 Apr 2024 | 10.62 | 10.62 | 10.26 | 10.26 | 10.26 | 26,900 |
| 05 Apr 2024 | 10.66 | 10.77 | 10.51 | 10.55 | 10.55 | 32,500 |
| 04 Apr 2024 | 10.72 | 10.87 | 10.30 | 10.68 | 10.68 | 97,400 |
| 03 Apr 2024 | 10.62 | 10.70 | 10.41 | 10.59 | 10.59 | 43,000 |
| 02 Apr 2024 | 10.63 | 11.08 | 10.49 | 10.62 | 10.62 | 95,000 |
| 01 Apr 2024 | 10.36 | 10.94 | 9.97 | 10.87 | 10.87 | 74,000 |
| 28 Mar 2024 | 9.85 | 10.49 | 9.80 | 10.48 | 10.48 | 61,100 |
| 27 Mar 2024 | 9.49 | 9.90 | 9.26 | 9.82 | 9.82 | 117,500 |
| 26 Mar 2024 | 9.82 | 9.96 | 9.40 | 9.49 | 9.49 | 58,800 |
| 25 Mar 2024 | 9.55 | 9.76 | 9.41 | 9.63 | 9.63 | 108,900 |
| 22 Mar 2024 | 9.60 | 9.73 | 9.32 | 9.56 | 9.56 | 44,200 |
| 21 Mar 2024 | 9.75 | 9.93 | 9.55 | 9.60 | 9.60 | 75,400 |
| 20 Mar 2024 | 9.10 | 9.84 | 9.10 | 9.75 | 9.75 | 90,500 |
| 19 Mar 2024 | 8.46 | 9.22 | 8.34 | 9.04 | 9.04 | 83,800 |
| 18 Mar 2024 | 9.88 | 9.88 | 8.17 | 8.54 | 8.54 | 265,700 |
| 15 Mar 2024 | 9.91 | 10.35 | 9.90 | 9.95 | 9.95 | 180,000 |
| 14 Mar 2024 | 9.86 | 9.95 | 9.62 | 9.83 | 9.83 | 82,600 |
| 13 Mar 2024 | 9.84 | 10.18 | 9.84 | 9.95 | 9.95 | 82,000 |
| 12 Mar 2024 | 9.58 | 10.10 | 9.33 | 9.84 | 9.84 | 109,000 |
| 11 Mar 2024 | 9.81 | 10.09 | 9.73 | 9.95 | 9.95 | 75,500 |
| 08 Mar 2024 | 10.00 | 10.03 | 9.70 | 9.76 | 9.76 | 52,500 |
| 07 Mar 2024 | 9.52 | 10.01 | 9.30 | 10.00 | 10.00 | 62,400 |
| 06 Mar 2024 | 9.68 | 9.72 | 9.29 | 9.52 | 9.52 | 44,400 |
| 05 Mar 2024 | 10.02 | 10.15 | 9.67 | 9.71 | 9.71 | 45,100 |
| 04 Mar 2024 | 9.85 | 10.35 | 9.79 | 10.14 | 10.14 | 127,600 |
| 01 Mar 2024 | 9.86 | 10.00 | 9.39 | 9.80 | 9.80 | 61,300 |
| 29 Feb 2024 | 9.86 | 9.99 | 9.58 | 9.76 | 9.76 | 60,300 |
| 28 Feb 2024 | 9.79 | 9.94 | 9.52 | 9.81 | 9.81 | 79,100 |
| 27 Feb 2024 | 10.40 | 10.49 | 9.64 | 9.77 | 9.77 | 51,500 |
| 26 Feb 2024 | 10.40 | 10.58 | 10.04 | 10.26 | 10.26 | 117,200 |
| 23 Feb 2024 | 9.10 | 10.37 | 9.10 | 10.33 | 10.33 | 94,100 |
| 22 Feb 2024 | 9.51 | 9.58 | 9.06 | 9.10 | 9.10 | 65,300 |
| 21 Feb 2024 | 9.70 | 9.76 | 9.29 | 9.42 | 9.42 | 33,700 |
| 20 Feb 2024 | 9.98 | 10.05 | 9.34 | 9.78 | 9.78 | 76,400 |
| 16 Feb 2024 | 9.89 | 10.58 | 9.64 | 10.15 | 10.15 | 120,300 |
| 15 Feb 2024 | 9.14 | 10.03 | 9.14 | 10.03 | 10.03 | 97,700 |
| 14 Feb 2024 | 9.09 | 9.24 | 8.94 | 9.16 | 9.16 | 36,900 |
| 13 Feb 2024 | 9.05 | 9.16 | 8.73 | 9.09 | 9.09 | 63,600 |
| 12 Feb 2024 | 8.70 | 9.35 | 8.70 | 9.28 | 9.28 | 80,600 |
| 09 Feb 2024 | 8.63 | 8.88 | 8.41 | 8.75 | 8.75 | 51,900 |
| 08 Feb 2024 | 8.57 | 8.69 | 8.34 | 8.58 | 8.58 | 30,300 |
| 07 Feb 2024 | 8.68 | 8.83 | 8.43 | 8.46 | 8.46 | 45,700 |
| 06 Feb 2024 | 8.41 | 8.81 | 8.41 | 8.64 | 8.64 | 61,100 |
| 05 Feb 2024 | 8.66 | 8.81 | 8.31 | 8.51 | 8.51 | 77,800 |
| 02 Feb 2024 | 8.73 | 9.05 | 8.59 | 8.78 | 8.78 | 107,500 |
| 01 Feb 2024 | 8.00 | 9.05 | 8.00 | 8.86 | 8.86 | 129,000 |
| 31 Jan 2024 | 7.98 | 8.28 | 7.86 | 8.03 | 8.03 | 71,200 |
| 31 Jan 2024 | 0.043 Dividend | |||||
| 30 Jan 2024 | 7.59 | 8.12 | 7.57 | 8.11 | 8.07 | 59,000 |
| 29 Jan 2024 | 7.63 | 7.70 | 7.30 | 7.70 | 7.66 | 75,800 |
| 26 Jan 2024 | 7.92 | 7.99 | 7.50 | 7.69 | 7.65 | 65,600 |
| 25 Jan 2024 | 7.86 | 7.89 | 7.70 | 7.82 | 7.78 | 52,400 |
| 24 Jan 2024 | 7.95 | 8.09 | 7.85 | 7.91 | 7.87 | 50,900 |
| 23 Jan 2024 | 7.79 | 8.08 | 7.77 | 7.87 | 7.83 | 86,600 |
| 22 Jan 2024 | 7.71 | 7.94 | 7.55 | 7.81 | 7.77 | 80,400 |
| 19 Jan 2024 | 7.21 | 7.75 | 7.19 | 7.72 | 7.68 | 93,200 |
| 18 Jan 2024 | 7.25 | 7.40 | 6.96 | 7.12 | 7.08 | 103,800 |
| 17 Jan 2024 | 7.57 | 7.81 | 7.01 | 7.20 | 7.16 | 81,600 |
| 16 Jan 2024 | 8.16 | 8.32 | 7.51 | 7.53 | 7.49 | 182,900 |
| 12 Jan 2024 | 7.75 | 8.15 | 7.72 | 8.13 | 8.09 | 158,200 |
| 11 Jan 2024 | 7.44 | 7.92 | 7.19 | 7.68 | 7.64 | 98,700 |
| 10 Jan 2024 | 6.69 | 7.33 | 6.69 | 7.32 | 7.28 | 59,100 |
| 09 Jan 2024 | 6.91 | 6.91 | 6.58 | 6.60 | 6.57 | 53,000 |
| 08 Jan 2024 | 6.38 | 6.98 | 6.32 | 6.89 | 6.85 | 68,900 |
| 05 Jan 2024 | 6.47 | 6.52 | 6.32 | 6.48 | 6.45 | 32,300 |
| 04 Jan 2024 | 6.61 | 6.61 | 6.43 | 6.48 | 6.45 | 66,700 |
| 03 Jan 2024 | 7.26 | 7.27 | 6.37 | 6.50 | 6.47 | 95,600 |
| 02 Jan 2024 | 6.79 | 7.38 | 6.79 | 7.31 | 7.27 | 98,200 |
| 29 Dec 2023 | 6.99 | 7.37 | 6.70 | 6.71 | 6.67 | 103,300 |
| 28 Dec 2023 | 6.15 | 7.20 | 6.10 | 6.94 | 6.90 | 188,300 |
| 27 Dec 2023 | 6.01 | 6.18 | 5.90 | 6.18 | 6.15 | 33,500 |
| 26 Dec 2023 | 5.84 | 6.01 | 5.81 | 6.01 | 5.98 | 47,600 |
| 22 Dec 2023 | 5.87 | 6.00 | 5.75 | 5.75 | 5.72 | 25,500 |
| 21 Dec 2023 | 6.00 | 6.07 | 5.83 | 5.94 | 5.91 | 44,000 |
| 20 Dec 2023 | 5.84 | 6.02 | 5.73 | 5.97 | 5.94 | 30,100 |
| 19 Dec 2023 | 5.80 | 6.03 | 5.78 | 5.86 | 5.83 | 93,300 |
| 18 Dec 2023 | 5.94 | 5.95 | 5.75 | 5.77 | 5.74 | 63,200 |
| 15 Dec 2023 | 6.23 | 6.26 | 5.78 | 5.85 | 5.82 | 91,000 |
| 14 Dec 2023 | 6.20 | 6.39 | 6.10 | 6.22 | 6.19 | 40,700 |
| 13 Dec 2023 | 6.37 | 6.37 | 6.00 | 6.17 | 6.14 | 54,700 |
| 12 Dec 2023 | 6.40 | 6.46 | 6.32 | 6.35 | 6.32 | 34,900 |
| 11 Dec 2023 | 6.44 | 6.54 | 6.32 | 6.36 | 6.33 | 53,100 |
| 08 Dec 2023 | 6.38 | 6.48 | 6.35 | 6.40 | 6.37 | 23,600 |
| 07 Dec 2023 | 6.42 | 6.52 | 6.35 | 6.47 | 6.44 | 27,800 |
| 06 Dec 2023 | 6.37 | 6.59 | 6.35 | 6.42 | 6.39 | 17,600 |
| 05 Dec 2023 | 6.35 | 6.50 | 6.35 | 6.35 | 6.32 | 50,200 |
| 04 Dec 2023 | 6.40 | 6.57 | 6.20 | 6.29 | 6.26 | 27,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.