NASDAQ:LCUT | Historical Stock Price | LIFETIME BRANDS, INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-06-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.14$2.36$4.88$10.10$20.90$43.241991-06-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.20$25.2335,500——
2020-12-30$15.29$25.3738,500——
2020-12-29$14.79$24.5437,200——
2020-12-28$14.87$24.6840,600——
2020-12-24$14.76$24.5027,500——
2020-12-23$15.09$25.0419,900——
2020-12-22$15.50$25.7258,500——
2020-12-21$15.36$25.4955,200——
2020-12-18$14.95$24.81220,500——
2020-12-17$15.43$25.6156,500——
2020-12-16$15.03$24.9449,800——
2020-12-15$14.76$24.5053,500——
2020-12-14$14.57$24.1850,000——
2020-12-11$14.44$23.9639,500——
2020-12-10$14.57$24.1853,100——
2020-12-09$14.36$23.8363,200——
2020-12-08$14.97$24.8476,300——
2020-12-07$15.13$25.11103,800——
2020-12-04$14.49$24.05101,800——
2020-12-03$14.09$23.3846,400——
2020-12-02$13.93$23.1229,800——
2020-12-01$13.90$23.0766,800——
2020-11-30$13.47$22.3554,600——
2020-11-27$13.43$22.2925,000——
2020-11-25$13.80$22.9031,300——
2020-11-24$13.95$23.1566,900——
2020-11-23$14.06$23.33108,300——
2020-11-20$13.16$21.84100,300——
2020-11-19$14.14$23.4754,900——
2020-11-18$13.45$22.32181,500——
2020-11-17$13.99$23.22150,000——
2020-11-16$12.99$21.5695,800——
2020-11-13$12.34$20.4863,000——
2020-11-12$11.70$19.3555,200——
2020-11-11$11.61$19.2057,500——
2020-11-10$11.36$18.7887,500——
2020-11-09$10.38$17.1673,400——
2020-11-06$10.49$17.3431,500——
2020-11-05$10.96$18.1255,300——
2020-11-04$10.10$16.7043,700——
2020-11-03$10.54$17.4342,900——
2020-11-02$9.86$16.3042,000——
2020-10-30$10.05$16.6250,400——
2020-10-29$10.75$17.7069,600——
2020-10-28$9.73$16.02120,400——
2020-10-27$10.45$17.21170,300——
2020-10-26$12.06$19.86150,100——
2020-10-23$11.95$19.68158,100——
2020-10-22$10.96$18.0514,400——
2020-10-21$10.99$18.1033,800——
2020-10-20$10.99$18.1028,400——
2020-10-19$10.49$17.2824,900——
2020-10-16$10.74$17.6942,000——
2020-10-15$10.27$16.9142,300——
2020-10-14$10.76$17.7253,100——
2020-10-13$10.63$17.5147,300——
2020-10-12$10.50$17.2929,000——
2020-10-09$10.01$16.4830,000——
2020-10-08$10.61$17.4720,800——
2020-10-07$10.72$17.6524,100——
2020-10-06$10.38$17.0919,500——
2020-10-05$10.31$16.9837,000——
2020-10-02$9.73$16.0219,400——
2020-10-01$9.57$15.7610,900——
2020-09-30$9.45$15.5611,900——
2020-09-29$9.62$15.8427,000——
2020-09-28$9.11$15.0086,200——
2020-09-25$9.15$15.0731,800——
2020-09-24$9.26$15.2526,500——
2020-09-23$9.42$15.5131,900——
2020-09-22$9.55$15.7336,600——
2020-09-21$9.91$16.3241,500——
2020-09-18$10.89$17.93101,800——
2020-09-17$10.19$16.7833,300——
2020-09-16$10.06$16.5764,600——
2020-09-15$9.37$15.4348,000——
2020-09-14$9.39$15.4650,800——
2020-09-11$9.16$15.09132,400——
2020-09-10$10.36$17.0631,500——
2020-09-09$10.18$16.7663,400——
2020-09-08$10.32$17.00106,100——
2020-09-04$10.26$16.9050,300——
2020-09-03$10.21$16.8177,600——
2020-09-02$10.05$16.55102,000——
2020-09-01$10.09$16.6264,800——
2020-08-31$9.82$16.1778,800——
2020-08-28$9.69$15.96148,000——
2020-08-27$9.60$15.8135,200——
2020-08-26$9.54$15.7179,500——
2020-08-25$9.69$15.96103,100——
2020-08-24$9.62$15.84112,600——
2020-08-21$9.53$15.6929,800——
2020-08-20$9.68$15.9464,600——
2020-08-19$9.74$16.0481,900——
2020-08-18$9.23$15.207,900——
2020-08-17$9.61$15.8369,200——
2020-08-14$9.00$14.8223,700——
2020-08-13$8.86$14.5914,700——
2020-08-12$8.90$14.6629,300——
2020-08-11$8.76$14.4316,100——
2020-08-10$8.74$14.3930,600——
2020-08-07$8.62$14.2016,600——
2020-08-06$8.09$13.3283,700——
2020-08-05$8.04$13.24150,800——
2020-08-04$7.37$12.1432,300——
2020-08-03$7.25$11.9418,000——
2020-07-31$7.05$11.6111,800——
2020-07-30$7.24$11.8521,500——
2020-07-29$7.26$11.8932,300——
2020-07-28$7.08$11.5913,400——
2020-07-27$7.23$11.8417,500——
2020-07-24$7.06$11.5621,800——
2020-07-23$7.09$11.618,100——
2020-07-22$7.25$11.876,100——
2020-07-21$7.27$11.9017,200——
2020-07-20$7.08$11.5911,000——
2020-07-17$7.03$11.517,600——
2020-07-16$6.88$11.266,800——
2020-07-15$6.85$11.2137,200——
2020-07-14$7.09$11.6113,700——
2020-07-13$6.65$10.8915,100——
2020-07-10$7.11$11.6411,300——
2020-07-09$7.16$11.7248,300——
2020-07-08$7.09$11.619,600——
2020-07-07$6.93$11.3413,500——
2020-07-06$7.07$11.5710,400——
2020-07-02$6.99$11.449,000——
2020-07-01$7.04$11.5229,800——
2020-06-30$6.72$11.0087,200——
2020-06-29$6.90$11.3066,000——
2020-06-26$7.32$11.98177,200——
2020-06-25$6.36$10.4130,400——
2020-06-24$6.25$10.2326,800——
2020-06-23$6.79$11.1216,900——
2020-06-22$6.30$10.3123,300——
2020-06-19$5.82$9.5338,400——
2020-06-18$6.11$10.0068,900——
2020-06-17$5.90$9.6621,800——
2020-06-16$6.49$10.6281,400——
2020-06-15$6.00$9.829,500——
2020-06-12$5.85$9.5817,300——
2020-06-11$5.95$9.7454,600——
2020-06-10$6.80$11.1365,800——
2020-06-09$6.97$11.4123,600——
2020-06-08$7.03$11.5144,400——
2020-06-05$6.83$11.1848,900——
2020-06-04$6.17$10.1029,100——
2020-06-03$5.99$9.8124,600——
2020-06-02$5.51$9.0218,200——
2020-06-01$5.61$9.1817,900——
2020-05-29$5.69$9.3121,500——
2020-05-28$5.30$8.6822,800——
2020-05-27$5.80$9.5048,200——
2020-05-26$5.33$8.7319,600——
2020-05-22$4.87$7.9724,300——
2020-05-21$4.90$8.0240,200——
2020-05-20$4.95$8.1070,400——
2020-05-19$4.14$6.7818,600——
2020-05-18$4.39$7.1936,400——
2020-05-15$4.17$6.8314,900——
2020-05-14$3.95$6.4731,200——
2020-05-13$4.01$6.5627,900——
2020-05-12$4.31$7.0619,200——
2020-05-11$4.84$7.9224,200——
2020-05-08$4.92$8.0540,900——
2020-05-07$4.39$7.1924,700——
2020-05-06$4.73$7.7432,100——
2020-05-05$4.93$8.0726,100——
2020-05-04$5.35$8.7620,300——
2020-05-01$5.31$8.6933,300——
2020-04-30$5.70$9.3340,400——
2020-04-29$5.84$9.5656,900——
2020-04-28$5.40$8.8417,400——
2020-04-27$5.22$8.5527,200——
2020-04-24$5.02$8.2212,800——
2020-04-23$4.81$7.8768,400——
2020-04-22$5.10$8.3512,900——
2020-04-21$4.94$8.0918,000——
2020-04-20$4.83$7.9126,000——
2020-04-17$5.35$8.7634,600——
2020-04-16$4.71$7.7121,400——
2020-04-15$4.74$7.7623,000——
2020-04-14$5.54$9.0738,000——
2020-04-13$5.01$8.2041,600——
2020-04-09$4.96$8.1225,600——
2020-04-08$4.43$7.2525,800——
2020-04-07$3.95$6.4725,900——
2020-04-06$3.80$6.2227,400——
2020-04-03$3.51$5.7585,000——
2020-04-02$4.35$7.1220,800——
2020-04-01$4.72$7.7332,500——
2020-03-31$5.65$9.2530,600——
2020-03-30$5.48$8.9718,000——
2020-03-27$5.26$8.6110,200——
2020-03-26$5.43$8.8940,100——
2020-03-25$5.44$8.9145,300——
2020-03-24$5.37$8.7956,500——
2020-03-23$5.36$8.7723,500——
2020-03-20$5.01$8.2051,100——
2020-03-19$5.15$8.4342,300——
2020-03-18$4.80$7.8634,100——
2020-03-17$6.35$10.4031,700——
2020-03-16$5.23$8.5635,000——
2020-03-13$5.33$8.7348,200——
2020-03-12$5.03$8.2367,400——
2020-03-11$6.39$10.4651,700——
2020-03-10$6.38$10.4422,200——
2020-03-09$5.60$9.1728,600——
2020-03-06$6.02$9.8616,900——
2020-03-05$5.92$9.6922,000——
2020-03-04$6.14$10.0521,300——
2020-03-03$6.14$10.0511,900——
2020-03-02$6.15$10.0718,000——
2020-02-28$6.36$10.4133,600——
2020-02-27$6.20$10.1512,200——
2020-02-26$6.56$10.7410,400——
2020-02-25$6.56$10.7431,400——
2020-02-24$7.04$11.526,800——
2020-02-21$7.26$11.898,300——
2020-02-20$7.35$12.0314,700——
2020-02-19$7.07$11.574,200——
2020-02-18$7.10$11.625,500——
2020-02-14$7.21$11.808,000——
2020-02-13$7.20$11.795,700——
2020-02-12$7.21$11.803,300——
2020-02-11$7.25$11.8712,200——
2020-02-10$6.91$11.318,400——
2020-02-07$6.86$11.239,200——
2020-02-06$6.99$11.4432,500——
2020-02-05$6.92$11.334,600——
2020-02-04$6.69$10.954,000——
2020-02-03$6.84$11.2022,500——
2020-01-31$6.77$11.0849,900——
2020-01-30$6.47$10.592,600——
2020-01-29$6.75$10.9821,400——
2020-01-28$6.69$10.8822,400——
2020-01-27$6.95$11.3112,500——
2020-01-24$6.90$11.2215,200——
2020-01-23$6.95$11.3122,800——
2020-01-22$6.90$11.2211,200——
2020-01-21$7.01$11.4018,400——
2020-01-17$7.14$11.6114,400——
2020-01-16$7.22$11.7411,900——
2020-01-15$6.96$11.3221,100——
2020-01-14$7.23$11.7616,600——
2020-01-13$7.17$11.666,100——
2020-01-10$7.09$11.5317,300——
2020-01-09$7.30$11.8726,000——
2020-01-08$7.29$11.8612,800——
2020-01-07$7.22$11.745,100——
2020-01-06$7.14$11.6113,900——
2020-01-03$7.17$11.6611,600——
2020-01-02$7.31$11.8930,200——