Advertisement
U.S. markets close in 4 hours 32 minutes

Lifetime Brands, Inc. (LCUT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
9.88+0.06 (+0.61%)
As of 11:24AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20249.859.989.809.889.8813,456
Mar 27, 20249.499.909.269.829.82117,500
Mar 26, 20249.829.969.409.499.4958,800
Mar 25, 20249.559.769.419.639.63108,900
Mar 22, 20249.609.739.329.569.5644,200
Mar 21, 20249.759.939.559.609.6075,400
Mar 20, 20249.109.849.109.759.7590,500
Mar 19, 20248.469.228.349.049.0483,800
Mar 18, 20249.889.888.178.548.54265,700
Mar 15, 20249.9110.359.909.959.95180,000
Mar 14, 20249.869.959.629.839.8382,600
Mar 13, 20249.8410.189.849.959.9582,000
Mar 12, 20249.5810.109.339.849.84109,000
Mar 11, 20249.8110.099.739.959.9575,500
Mar 08, 202410.0010.039.709.769.7652,500
Mar 07, 20249.5210.019.3010.0010.0062,400
Mar 06, 20249.689.729.299.529.5244,400
Mar 05, 202410.0210.159.679.719.7145,100
Mar 04, 20249.8510.359.7910.1410.14127,600
Mar 01, 20249.8610.009.399.809.8061,300
Feb 29, 20249.869.999.589.769.7660,300
Feb 28, 20249.799.949.529.819.8179,100
Feb 27, 202410.4010.499.649.779.7751,500
Feb 26, 202410.4010.5810.0410.2610.26117,200
Feb 23, 20249.1010.379.1010.3310.3394,100
Feb 22, 20249.519.589.069.109.1065,300
Feb 21, 20249.709.769.299.429.4233,700
Feb 20, 20249.9810.059.349.789.7876,400
Feb 16, 20249.8910.589.6410.1510.15120,300
Feb 15, 20249.1410.039.1410.0310.0397,700
Feb 14, 20249.099.248.949.169.1636,900
Feb 13, 20249.059.168.739.099.0963,600
Feb 12, 20248.709.358.709.289.2880,600
Feb 09, 20248.638.888.418.758.7551,900
Feb 08, 20248.578.698.348.588.5830,300
Feb 07, 20248.688.838.438.468.4645,700
Feb 06, 20248.418.818.418.648.6461,100
Feb 05, 20248.668.818.318.518.5177,800
Feb 02, 20248.739.058.598.788.78107,500
Feb 01, 20248.009.058.008.868.86129,000
Jan 31, 20247.988.287.868.038.0371,200
Jan 31, 20240.043 Dividend
Jan 30, 20247.598.127.578.118.0759,000
Jan 29, 20247.637.707.307.707.6675,800
Jan 26, 20247.927.997.507.697.6565,600
Jan 25, 20247.867.897.707.827.7852,400
Jan 24, 20247.958.097.857.917.8750,900
Jan 23, 20247.798.087.777.877.8386,600
Jan 22, 20247.717.947.557.817.7780,400
Jan 19, 20247.217.757.197.727.6893,200
Jan 18, 20247.257.406.967.127.08103,800
Jan 17, 20247.577.817.017.207.1681,600
Jan 16, 20248.168.327.517.537.49182,900
Jan 12, 20247.758.157.728.138.09158,200
Jan 11, 20247.447.927.197.687.6498,700
Jan 10, 20246.697.336.697.327.2859,100
Jan 09, 20246.916.916.586.606.5753,000
Jan 08, 20246.386.986.326.896.8568,900
Jan 05, 20246.476.526.326.486.4532,300
Jan 04, 20246.616.616.436.486.4566,700
Jan 03, 20247.267.276.376.506.4795,600
Jan 02, 20246.797.386.797.317.2798,200
Dec 29, 20236.997.376.706.716.67103,300
Dec 28, 20236.157.206.106.946.90188,300
Dec 27, 20236.016.185.906.186.1533,500
Dec 26, 20235.846.015.816.015.9847,600
Dec 22, 20235.876.005.755.755.7225,500
Dec 21, 20236.006.075.835.945.9144,000
Dec 20, 20235.846.025.735.975.9430,100
Dec 19, 20235.806.035.785.865.8393,300
Dec 18, 20235.945.955.755.775.7463,200
Dec 15, 20236.236.265.785.855.8291,000
Dec 14, 20236.206.396.106.226.1940,700
Dec 13, 20236.376.376.006.176.1454,700
Dec 12, 20236.406.466.326.356.3234,900
Dec 11, 20236.446.546.326.366.3353,100
Dec 08, 20236.386.486.356.406.3723,600
Dec 07, 20236.426.526.356.476.4427,800
Dec 06, 20236.376.596.356.426.3917,600
Dec 05, 20236.356.506.356.356.3250,200
Dec 04, 20236.406.576.206.296.2627,100
Dec 01, 20236.436.526.386.506.4744,300
Nov 30, 20236.486.486.326.426.3914,400
Nov 29, 20236.406.486.306.426.3916,300
Nov 28, 20236.456.496.346.436.4031,600
Nov 27, 20236.576.576.266.456.4247,700
Nov 24, 20236.806.846.536.576.5420,100
Nov 22, 20236.756.806.586.766.7225,600
Nov 21, 20236.846.976.696.786.7462,900
Nov 20, 20236.516.816.516.816.7733,900
Nov 17, 20236.496.586.386.516.4848,400
Nov 16, 20236.566.606.456.586.5541,000
Nov 15, 20236.336.556.256.486.4552,200
Nov 14, 20236.266.456.026.226.1964,100
Nov 13, 20236.406.426.126.326.2965,700
Nov 10, 20236.446.445.846.256.2276,300
Nov 09, 20236.106.466.056.446.4174,900
Nov 08, 20235.705.925.705.845.8147,800
Nov 07, 20235.705.875.645.745.7131,900
Nov 06, 20235.655.745.535.655.6230,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...