Skip to main content
LCUT logo

Lifetime Brands, Inc.

LCUTNASDAQConsumer DiscretionaryFurnishings, Fixtures & Appliances

$8.40Today:- (-)1Y +157.19%

As of Oct 27, 2026 close

Market cap
$189.94M
P/E (TTM)
5.97
Forward P/E
-
Dividend yield
2.07%
52-week range
$2.90$10.17
Volume (live)
-
Avg. volume (3M)
157.21K

Lifetime Brands (LCUT) Historical Stock Prices

Analyze Lifetime Brands (LCUT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Lifetime Brands (LCUT) Interactive Price Chart

Interactive historical price chart showing Lifetime Brands stock price movements and trends across multiple time periods.

Loading chart...

LCUT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
LCUT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 20268.298.478.128.408.40108.60K
Oct 26, 20268.438.538.168.288.28153.02K
Oct 23, 20268.258.448.138.428.42131.17K
Oct 22, 20268.178.318.068.238.2356.76K
Oct 21, 20268.208.248.018.228.22109.03K
Oct 20, 20268.058.348.038.208.2073.21K
Oct 19, 20268.168.347.908.038.03267.75K
Oct 16, 20268.758.758.088.138.13208.05K
Oct 15, 20268.649.198.648.798.79183.77K
Oct 14, 20269.179.218.378.568.56202.90K
Oct 13, 20269.589.589.059.239.23159.73K
Oct 12, 20269.479.729.209.549.54174.68K
Oct 9, 20269.309.549.299.529.52150.61K
Oct 8, 20269.169.369.169.309.30140.03K
Oct 7, 20269.149.249.009.239.2391.61K
Oct 6, 20269.079.338.869.169.16152.86K
Oct 5, 20269.319.478.929.069.06261.23K
Oct 2, 20268.759.178.579.129.12214.53K
Oct 1, 20268.628.748.478.658.6564.85K
Sep 30, 20268.728.788.478.608.60242.74K
Sep 29, 20269.229.308.558.688.68116.70K
Sep 28, 20269.369.368.959.229.22170.88K
Sep 25, 20269.199.538.949.369.36188.66K
Sep 24, 20268.659.258.609.249.24174.01K
Sep 23, 20268.688.848.398.658.65104.49K
Sep 22, 20268.448.738.448.688.6893.22K
Sep 21, 20268.388.597.988.428.42109.39K
Sep 18, 20268.288.288.008.208.20245.99K
Sep 17, 20268.268.428.138.388.38124.78K
Sep 16, 20268.358.478.208.258.25241.08K
Sep 15, 20268.288.378.048.318.31128.60K
Sep 14, 20268.448.528.218.298.29192.40K
Sep 11, 20268.438.708.398.588.58147.49K
Sep 10, 20268.648.648.318.408.40192.12K
Sep 9, 20268.838.868.658.818.81109.00K
Sep 8, 20268.999.158.738.908.90178.53K
Sep 4, 20268.739.048.698.878.87170.21K
Sep 3, 20269.369.368.768.818.81213.54K
Sep 2, 20269.339.528.979.359.35250.17K
Sep 1, 20269.399.428.978.998.99117.81K
Aug 31, 20269.019.588.969.459.45359.85K
Aug 28, 20269.189.489.019.229.22120.29K
Aug 27, 20269.139.529.099.219.21171.47K
Aug 26, 20269.379.519.029.139.13143.39K
Aug 25, 20269.419.639.009.429.42174.83K
Aug 24, 20269.269.639.139.489.48245.21K
Aug 21, 20269.309.438.809.179.17169.95K
Aug 20, 20269.309.559.189.309.30142.97K
Aug 19, 20269.9110.049.349.419.41123.80K
Aug 18, 20269.3910.099.399.909.90329.83K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.