NasdaqGS - Delayed Quote
USD
Lifetime Brands, Inc. (LCUT)
8.46
+0.11
(+1.35%)
At close: October 30 at 4:00:01 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
8.29
8.50
8.17
8.46
8.46
106,100
Oct 30, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
8.27
8.42
8.20
8.39
8.35
107,000
Oct 28, 2026
8.39
8.49
8.07
8.24
8.20
112,800
Oct 27, 2026
8.29
8.47
8.12
8.40
8.36
108,600
Oct 26, 2026
8.43
8.53
8.16
8.28
8.24
153,000
Oct 23, 2026
8.25
8.44
8.14
8.42
8.38
131,200
Oct 22, 2026
8.17
8.31
8.06
8.23
8.19
56,800
Oct 21, 2026
8.20
8.24
8.01
8.22
8.18
109,000
Oct 20, 2026
8.05
8.34
8.03
8.20
8.16
73,200
Oct 19, 2026
8.16
8.34
7.90
8.03
7.99
267,800
Oct 16, 2026
8.75
8.75
8.08
8.13
8.09
208,000
Oct 15, 2026
8.64
9.19
8.64
8.79
8.74
183,700
Oct 14, 2026
9.17
9.21
8.37
8.56
8.52
202,400
Oct 13, 2026
9.58
9.58
9.05
9.23
9.18
159,700
Oct 12, 2026
9.47
9.72
9.20
9.54
9.49
174,700
Oct 9, 2026
9.30
9.54
9.29
9.52
9.47
150,600
Oct 8, 2026
9.16
9.36
9.16
9.30
9.25
140,000
Oct 7, 2026
9.14
9.24
9.00
9.23
9.18
91,600
Oct 6, 2026
9.07
9.33
8.86
9.16
9.11
152,700
Oct 5, 2026
9.31
9.47
8.92
9.06
9.01
261,200
Oct 2, 2026
8.75
9.17
8.57
9.12
9.07
214,500
Oct 1, 2026
8.62
8.74
8.47
8.65
8.61
64,800
Sep 30, 2026
8.72
8.78
8.47
8.60
8.56
242,700
Sep 29, 2026
9.22
9.31
8.55
8.68
8.64
116,700
Sep 28, 2026
9.36
9.36
8.95
9.22
9.17
170,900
Sep 25, 2026
9.19
9.53
8.94
9.36
9.31
188,700
Sep 24, 2026
8.65
9.25
8.60
9.24
9.19
174,000
Sep 23, 2026
8.68
8.84
8.39
8.65
8.61
104,500
Sep 22, 2026
8.44
8.73
8.44
8.68
8.64
93,200
Sep 21, 2026
8.38
8.59
7.98
8.42
8.38
109,400
Sep 18, 2026
8.28
8.28
8.00
8.20
8.16
246,000
Sep 17, 2026
8.26
8.42
8.13
8.38
8.34
124,800
Sep 16, 2026
8.35
8.47
8.20
8.25
8.21
241,000
Sep 15, 2026
8.28
8.37
8.04
8.31
8.27
128,600
Sep 14, 2026
8.44
8.52
8.21
8.29
8.25
192,400
Sep 11, 2026
8.43
8.70
8.39
8.58
8.54
147,500
Sep 10, 2026
8.64
8.64
8.31
8.40
8.36
192,100
Sep 9, 2026
8.83
8.86
8.65
8.81
8.76
109,000
Sep 8, 2026
8.99
9.15
8.74
8.90
8.85
178,100
Sep 4, 2026
8.73
9.05
8.69
8.87
8.82
170,200
Sep 3, 2026
9.36
9.36
8.76
8.81
8.76
213,400
Sep 2, 2026
9.33
9.52
8.97
9.35
9.30
250,000
Sep 1, 2026
9.39
9.42
8.97
8.99
8.94
117,700
Aug 31, 2026
9.01
9.58
8.96
9.45
9.40
359,800
Aug 28, 2026
9.18
9.48
9.01
9.22
9.17
120,300
Aug 27, 2026
9.13
9.52
9.09
9.21
9.16
171,500
Aug 26, 2026
9.37
9.51
9.02
9.13
9.08
143,400
Aug 25, 2026
9.41
9.63
9.00
9.42
9.37
174,800
Aug 24, 2026
9.26
9.63
9.13
9.48
9.43
245,200
Aug 21, 2026
9.30
9.43
8.80
9.17
9.12
170,000
Aug 20, 2026
9.30
9.55
9.18
9.30
9.25
143,000
Aug 19, 2026
9.91
10.04
9.34
9.41
9.36
123,700
Aug 18, 2026
9.39
10.09
9.39
9.90
9.85
329,800
Aug 17, 2026
10.09
10.17
9.17
9.51
9.46
221,700
Aug 14, 2026
9.59
9.97
9.52
9.83
9.78
174,400
Aug 13, 2026
9.57
9.80
9.36
9.57
9.52
182,100
Aug 12, 2026
9.64
10.00
9.52
9.53
9.48
289,900
Aug 11, 2026
9.39
9.98
8.93
9.63
9.58
265,100
Aug 10, 2026
9.15
10.12
8.80
9.27
9.22
347,100
Aug 7, 2026
9.02
9.51
8.80
9.19
9.14
205,300
Aug 6, 2026
9.27
10.03
8.08
8.70
8.66
479,000
Aug 5, 2026
8.61
8.83
8.39
8.42
8.38
90,700
Aug 4, 2026
8.54
8.71
8.30
8.64
8.60
136,900
Aug 3, 2026
8.59
8.78
8.43
8.53
8.49
125,400
Jul 31, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
8.38
8.45
8.07
8.37
8.33
148,900
Jul 30, 2026
8.40
8.55
8.30
8.40
8.31
71,500
Jul 29, 2026
8.85
8.92
8.30
8.38
8.29
208,900
Jul 28, 2026
8.93
9.00
8.50
8.73
8.64
82,700
Jul 27, 2026
8.78
9.25
8.51
8.83
8.74
312,700
Jul 24, 2026
8.53
8.87
8.50
8.69
8.60
83,300
Jul 23, 2026
8.60
8.63
8.34
8.48
8.39
156,700
Jul 22, 2026
8.54
8.84
8.30
8.64
8.55
121,700
Jul 21, 2026
8.75
8.87
8.31
8.47
8.38
129,400
Jul 20, 2026
8.53
8.74
8.47
8.73
8.64
83,700
Jul 17, 2026
8.70
8.91
8.51
8.52
8.43
101,700
Jul 16, 2026
8.30
8.86
8.30
8.78
8.69
132,500
Jul 15, 2026
8.26
8.50
8.26
8.30
8.22
78,100
Jul 14, 2026
8.78
8.78
8.20
8.26
8.18
155,100
Jul 13, 2026
8.30
8.86
8.12
8.77
8.68
177,700
Jul 10, 2026
8.03
8.39
7.87
8.28
8.20
119,500
Jul 9, 2026
7.77
8.25
7.68
8.15
8.07
104,500
Jul 8, 2026
7.92
7.99
7.65
7.74
7.66
112,100
Jul 7, 2026
8.36
8.53
7.88
7.92
7.84
129,700
Jul 6, 2026
8.50
8.70
8.00
8.38
8.29
263,900
Jul 2, 2026
8.56
9.00
8.40
8.56
8.47
142,800
Jul 1, 2026
8.47
8.52
8.08
8.48
8.39
182,600
Jun 30, 2026
8.92
9.41
8.48
8.53
8.44
278,200
Jun 29, 2026
8.06
9.13
7.80
8.98
8.89
599,500
Jun 26, 2026
8.41
8.68
7.48
7.62
7.54
2,877,000
Jun 25, 2026
8.36
8.67
8.15
8.36
8.27
136,700
Jun 24, 2026
8.40
8.58
8.26
8.30
8.22
74,600
Jun 23, 2026
8.17
8.64
8.16
8.41
8.32
92,300
Jun 22, 2026
8.44
8.72
7.97
8.19
8.11
172,500
Jun 18, 2026
8.37
8.67
8.00
8.44
8.35
156,100
Jun 17, 2026
8.34
8.76
8.26
8.35
8.26
131,900
Jun 16, 2026
9.23
9.30
8.26
8.34
8.25
134,000
Jun 15, 2026
9.02
9.50
8.93
9.19
9.10
184,100
Jun 12, 2026
8.96
9.20
8.64
8.89
8.80
108,200
Jun 11, 2026
9.12
9.50
8.99
9.06
8.97
133,400
Jun 10, 2026
8.78
9.50
8.70
9.15
9.06
225,200
Jun 9, 2026
9.16
9.55
8.82
9.15
9.06
122,700
Jun 8, 2026
8.91
9.27
8.71
9.15
9.06
229,500
Jun 5, 2026
9.37
9.49
8.73
8.91
8.82
141,000
Jun 4, 2026
9.39
9.60
9.04
9.37
9.27
244,100
Jun 3, 2026
9.05
9.35
8.72
9.33
9.23
165,700
Jun 2, 2026
9.30
9.45
8.80
9.16
9.07
218,700
Jun 1, 2026
8.92
9.53
8.70
9.34
9.24
303,400
May 29, 2026
8.80
9.80
8.52
8.55
8.46
251,900
May 28, 2026
9.24
9.38
8.61
8.61
8.52
162,700
May 27, 2026
8.75
9.68
8.75
9.26
9.17
176,100
May 26, 2026
8.84
9.17
8.49
8.77
8.68
265,600
May 22, 2026
8.50
8.83
8.03
8.83
8.74
200,700
May 21, 2026
7.78
8.46
7.28
8.46
8.37
184,200
May 20, 2026
7.53
8.03
7.24
7.80
7.72
150,600
May 19, 2026
8.18
8.25
7.46
7.61
7.53
228,500
May 18, 2026
7.33
8.09
7.26
7.87
7.79
132,400
May 15, 2026
7.55
7.55
7.03
7.33
7.26
119,100
May 14, 2026
6.95
7.77
6.95
7.75
7.67
225,500
May 13, 2026
6.89
7.05
6.61
7.00
6.93
57,900
May 12, 2026
6.70
6.96
6.17
6.92
6.85
166,600
May 11, 2026
6.49
7.20
6.21
6.50
6.43
268,500
May 8, 2026
7.19
7.19
5.77
5.91
5.85
96,900
May 7, 2026
5.89
7.32
5.45
7.19
7.12
246,000
May 6, 2026
6.35
6.35
5.57
5.57
5.51
114,500
May 5, 2026
5.95
6.58
5.95
6.45
6.38
64,800
May 4, 2026
6.70
6.70
5.78
5.95
5.89
133,700
May 1, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
May 1, 2026
6.72
7.09
6.53
6.71
6.64
69,800
Apr 30, 2026
6.66
6.89
6.51
6.75
6.64
94,200
Apr 29, 2026
7.24
7.37
6.60
6.66
6.55
81,200
Apr 28, 2026
7.04
7.46
6.99
7.23
7.11
108,100
Apr 27, 2026
6.77
7.33
6.77
7.05
6.93
63,000
Apr 24, 2026
6.59
6.92
6.58
6.84
6.73
46,300
Apr 23, 2026
6.66
6.89
6.50
6.61
6.50
62,700
Apr 22, 2026
6.76
7.12
6.74
6.78
6.67
109,200
Apr 21, 2026
7.02
7.13
6.60
6.77
6.66
96,300
Apr 20, 2026
6.93
7.10
6.61
7.03
6.91
129,500
Apr 17, 2026
7.23
7.40
6.84
6.98
6.86
215,100
Apr 16, 2026
8.09
8.09
7.23
7.30
7.18
147,300
Apr 15, 2026
7.36
8.20
7.23
8.09
7.96
153,000
Apr 14, 2026
7.76
7.90
7.34
7.43
7.31
126,300
Apr 13, 2026
7.43
7.97
7.18
7.73
7.60
157,800
Apr 10, 2026
7.62
7.67
7.16
7.52
7.40
210,100
Apr 9, 2026
6.80
7.82
6.80
7.76
7.63
434,100
Apr 8, 2026
7.31
7.37
6.73
6.79
6.68
360,600
Apr 7, 2026
6.32
7.35
5.96
7.24
7.12
290,200
Apr 6, 2026
6.07
6.48
5.86
6.28
6.18
243,500
Apr 2, 2026
5.66
5.81
5.40
5.79
5.69
163,700
Apr 1, 2026
5.74
5.99
5.54
5.57
5.48
152,900
Mar 31, 2026
5.48
5.79
5.41
5.74
5.65
172,600
Mar 30, 2026
4.99
5.59
4.93
5.32
5.23
271,800
Mar 27, 2026
4.68
4.99
4.49
4.93
4.85
93,900
Mar 26, 2026
4.74
5.12
4.43
4.68
4.60
160,500
Mar 25, 2026
5.12
5.21
4.77
4.79
4.71
139,900
Mar 24, 2026
5.15
5.46
5.00
5.15
5.06
169,200
Mar 23, 2026
4.84
5.42
4.76
5.42
5.33
263,000
Mar 20, 2026
4.46
4.99
4.29
4.60
4.52
201,200
Mar 19, 2026
4.20
4.58
4.16
4.57
4.49
155,000
Mar 18, 2026
4.25
4.79
4.01
4.09
4.02
187,700
Mar 17, 2026
4.60
4.60
4.13
4.31
4.24
225,200
Mar 16, 2026
3.75
4.71
3.69
4.63
4.55
450,900
Mar 13, 2026
3.25
3.83
3.19
3.81
3.75
548,600
Mar 12, 2026
3.20
3.61
3.10
3.48
3.42
6,040,300
Mar 11, 2026
3.08
3.13
3.02
3.02
2.97
18,100
Mar 10, 2026
3.13
3.13
3.02
3.02
2.97
17,700
Mar 9, 2026
3.14
3.28
3.04
3.07
3.02
14,800
Mar 6, 2026
3.20
3.20
3.09
3.16
3.11
18,300
Mar 5, 2026
3.21
3.25
3.14
3.17
3.12
21,800
Mar 4, 2026
3.28
3.32
3.19
3.20
3.15
14,600
Mar 3, 2026
3.25
3.34
3.12
3.20
3.15
33,800
Mar 2, 2026
3.30
3.40
3.20
3.25
3.20
15,500
Feb 27, 2026
3.30
3.45
3.30
3.31
3.26
17,500
Feb 26, 2026
3.36
3.38
3.32
3.35
3.29
10,200
Feb 25, 2026
3.46
3.46
3.35
3.36
3.30
8,600
Feb 24, 2026
3.46
3.53
3.38
3.40
3.34
10,400
Feb 23, 2026
3.62
3.66
3.36
3.37
3.31
26,000
Feb 20, 2026
3.50
3.59
3.40
3.54
3.48
49,400
Feb 19, 2026
3.41
3.48
3.36
3.48
3.42
46,000
Feb 18, 2026
3.29
3.44
3.27
3.42
3.36
19,200
Feb 17, 2026
3.45
3.54
3.26
3.29
3.24
22,200
Feb 13, 2026
3.39
3.46
3.38
3.42
3.36
16,700
Feb 12, 2026
3.25
3.42
3.22
3.37
3.31
25,400
Feb 11, 2026
3.39
3.39
3.37
3.39
3.33
4,800
Feb 10, 2026
3.37
3.43
3.37
3.39
3.33
22,700
Feb 9, 2026
3.37
3.42
3.30
3.32
3.27
26,300
Feb 6, 2026
3.23
3.48
3.20
3.34
3.28
13,100
Feb 5, 2026
3.49
3.49
3.21
3.21
3.16
13,600
Feb 4, 2026
3.23
3.36
3.21
3.32
3.27
10,000
Feb 3, 2026
3.19
3.29
3.19
3.20
3.15
18,100
Feb 2, 2026
3.18
3.29
3.18
3.20
3.15
18,400
Jan 30, 2026
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
3.35
3.50
3.12
3.15
3.10
63,700
Jan 29, 2026
3.55
3.59
3.40
3.40
3.30
51,500
Jan 28, 2026
3.75
3.77
3.57
3.61
3.51
19,300
Jan 27, 2026
3.87
3.87
3.74
3.75
3.64
26,000
Jan 26, 2026
3.87
3.90
3.86
3.89
3.78
18,100
Jan 23, 2026
3.93
4.00
3.88
3.89
3.78
5,700
Jan 22, 2026
4.02
4.04
3.95
3.99
3.87
11,800
Jan 21, 2026
3.93
4.06
3.86
3.97
3.86
19,200
Jan 20, 2026
3.81
3.91
3.81
3.87
3.76
8,800
Jan 16, 2026
4.02
4.02
3.86
3.90
3.79
17,500
Jan 15, 2026
4.05
4.14
3.97
4.05
3.93
34,900
Jan 14, 2026
4.03
4.08
4.03
4.05
3.93
8,400
Jan 13, 2026
4.08
4.08
4.02
4.04
3.92
9,200
Jan 12, 2026
4.05
4.07
4.01
4.04
3.92
11,800
Jan 9, 2026
4.00
4.12
3.98
4.07
3.95
11,000
Jan 8, 2026
3.87
3.99
3.87
3.99
3.87
14,600
Jan 7, 2026
3.87
3.95
3.77
3.84
3.73
11,200
Jan 6, 2026
3.83
3.98
3.77
3.86
3.75
10,300
Jan 5, 2026
3.88
4.02
3.79
3.80
3.69
74,400
Jan 2, 2026
3.95
4.03
3.86
3.89
3.78
33,400
Dec 31, 2025
3.95
4.05
3.91
3.95
3.84
45,800
Dec 30, 2025
4.05
4.15
3.95
3.97
3.86
31,600
Dec 29, 2025
4.01
4.10
3.81
4.08
3.96
68,200
Dec 26, 2025
4.00
4.07
3.83
4.06
3.94
29,000
Dec 24, 2025
3.78
3.86
3.78
3.83
3.72
3,900
Dec 23, 2025
3.74
3.81
3.71
3.77
3.66
34,800
Dec 22, 2025
3.69
3.86
3.69
3.74
3.63
32,500
Dec 19, 2025
3.86
3.97
3.71
3.71
3.60
25,900
Dec 18, 2025
3.81
3.90
3.79
3.85
3.74
18,200
Dec 17, 2025
3.91
4.06
3.79
3.82
3.71
104,700
Dec 16, 2025
4.11
4.11
3.89
3.96
3.85
48,800
Dec 15, 2025
4.05
4.10
3.82
4.05
3.93
152,200
Dec 12, 2025
4.24
4.38
4.03
4.08
3.96
74,500
Dec 11, 2025
4.42
4.68
4.18
4.20
4.08
48,700
Dec 10, 2025
4.60
4.84
4.41
4.42
4.29
311,400
Dec 9, 2025
4.49
4.76
4.40
4.62
4.49
61,200
Dec 8, 2025
4.36
4.53
4.35
4.49
4.36
57,900
Dec 5, 2025
4.25
4.40
4.20
4.40
4.27
56,300
Dec 4, 2025
4.13
4.32
4.10
4.27
4.15
51,400
Dec 3, 2025
4.00
4.12
3.98
4.05
3.93
40,500
Dec 2, 2025
3.90
4.02
3.88
4.00
3.88
18,000
Dec 1, 2025
3.72
3.94
3.72
3.87
3.76
29,600
Nov 28, 2025
3.50
3.82
3.49
3.81
3.70
46,400
Nov 26, 2025
3.65
3.65
3.51
3.51
3.41
54,900
Nov 25, 2025
3.72
3.78
3.55
3.63
3.52
95,800
Nov 24, 2025
3.75
3.82
3.74
3.76
3.65
23,400
Nov 21, 2025
3.74
3.97
3.63
3.77
3.66
40,100
Nov 20, 2025
3.75
3.91
3.65
3.71
3.60
49,600
Nov 19, 2025
3.39
3.75
3.39
3.72
3.61
53,200
Nov 18, 2025
3.26
3.45
3.26
3.35
3.25
16,100
Nov 17, 2025
3.24
3.35
3.24
3.28
3.19
42,600
Nov 14, 2025
3.22
3.35
3.15
3.22
3.13
38,700
Nov 13, 2025
3.27
3.36
3.20
3.22
3.13
16,100
Nov 12, 2025
3.23
3.38
3.20
3.25
3.16
19,300
Nov 11, 2025
3.21
3.22
3.09
3.21
3.12
25,200
Nov 10, 2025
3.12
3.23
3.06
3.22
3.13
39,500
Nov 7, 2025
3.05
3.19
3.02
3.06
2.97
18,300
Nov 6, 2025
2.90
3.09
2.90
3.05
2.96
28,900
Nov 5, 2025
2.97
3.09
2.95
3.08
2.99
39,800
Nov 4, 2025
3.06
3.15
2.94
2.98
2.89
119,200
Nov 3, 2025
3.37
3.46
2.96
3.03
2.94
179,900
Oct 31, 2025
0.043
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
3.40
3.51
3.36
3.39
3.29
18,700
