Lifetime Brands Stock Price History, LCUT Historical Prices

Add to My Stocks
$11.75 $0.25 (2.08%) LCUT stock closing price Aug 17, 2018 (Closing)

The 10 year data of Lifetime Brands stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Lifetime Brands P/E ratio data for the stock. The Lifetime Brands stock price history chart shows that the stock price reached a high of $20.65 on Apr 11, 2017, and a low of $10.18 on May 22, 2018 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 11.9 11.95 11.65 11.75 32,841 - 0.39
2018-08-16 11.95 12.1 11.85 12 15,531 - 0.4
2018-08-14 11.5 11.85 11.5 11.65 7,001 - 0.38
2018-08-13 11.4 11.7 10.65 11.65 20,061 - 0.33
2018-08-09 11.95 12 11.75 11.85 15,894 - 0.34
2018-08-07 11.9 12.45 11.65 11.65 9,864 - 0.33
2018-08-06 11 11.95 10.9 11.85 55,302 - 0.34
2018-08-03 12.05 12.05 11.45 11.5 12,943 - 0.33
2018-08-02 12.2 12.2 11.85 12 16,837 - 0.34
2018-08-01 12.2 12.3 12.1 12.15 4,045 - 0.35
2018-07-31 12.05 12.25 11.95 12.15 18,814 - 0.35
2018-07-27 12.95 12.95 12.2 12.2 35,793 - 0.35
2018-07-26 12.75 13.05 12.65 12.95 18,283 - 0.37
2018-07-25 12.75 12.95 12.75 12.8 16,272 - 0.36
2018-07-24 12.55 12.95 12.45 12.65 16,221 - 0.36
2018-07-23 13.1 13.12 12.45 12.55 29,099 - 0.36
2018-07-20 13.05 13.2 13 13.15 11,700 - 0.37
2018-07-18 13 13.25 12.85 13.05 13,515 - 0.37
2018-07-17 13.25 13.35 13 13 13,689 - 0.37
2018-07-12 13.6 13.6 12.6 13.05 19,718 - 0.37
2018-07-11 13.2 13.75 12.21 13.5 29,685 - 0.38
2018-07-10 13.3 13.45 12.95 13.2 21,690 - 0.38
2018-07-09 13.5 13.55 13.25 13.3 11,988 - 0.38
2018-07-06 12.95 13.5 12.95 13.4 13,288 - 0.38
2018-07-05 12.55 13 12.55 12.9 12,078 - 0.37
2018-07-03 12.55 13.05 12.3 12.75 11,528 - 0.36
2018-07-02 12.65 12.9 12.55 12.6 11,305 - 0.36
2018-06-29 13.05 13.25 12.55 12.65 50,613 - 0.36
2018-06-28 13.05 13.1 12.85 13.05 24,019 - 0.37
2018-06-27 13 13.15 12.9 13 33,947 - 0.37
2018-06-26 12.95 13.15 12.95 13.03 31,590 - 0.37
2018-06-25 12.7 13.15 12.48 12.95 39,177 - 0.37
2018-06-22 12.05 13 12.05 12.75 210,848 - 0.36
2018-06-21 11.9 12.1 11.9 12 43,686 - 0.34
2018-06-20 11.75 12 11.75 11.9 78,689 - 0.34
2018-06-19 11.6 11.8 11.6 11.65 39,525 - 0.33
2018-06-18 11.75 11.8 11.3 11.65 40,182 - 0.33
2018-06-15 11.65 11.9 11.65 11.75 62,146 - 0.33
2018-06-14 11.6 11.8 11.6 11.7 24,068 - 0.33
2018-06-13 11.65 11.78 11.6 11.6 21,820 - 0.33
2018-06-12 11.3 11.65 11.3 11.6 42,961 - 0.33
2018-06-11 11.3 11.55 11.25 11.35 30,324 - 0.32
2018-06-08 11.2 11.4 11.18 11.3 26,107 - 0.32
2018-06-07 11.25 11.4 11.2 11.2 42,200 - 0.32
2018-06-06 11.2 11.35 11.2 11.25 33,218 - 0.32
2018-06-05 11 11.25 11 11.15 33,060 - 0.32
2018-06-04 11.05 11.1 11 11 36,323 - 0.31
2018-06-01 10.9 11.05 10.9 11.05 38,917 - 0.31
2018-05-31 10.85 11 10.85 10.9 29,534 - 0.31
2018-05-30 11 11 10.85 10.85 31,444 - 0.31
2018-05-29 10.95 11 10.85 10.9 12,412 - 0.31
2018-05-28 0 0 0 10.9 0 - -
2018-05-25 10.86 10.95 10.81 10.9 17,163 - 0.31
2018-05-24 10.2 10.9 10.1 10.85 1,124,576 - 0.31
2018-05-23 10.2 10.5 10.09 10.4 75,180 - 0.3
2018-05-22 10.45 10.51 10.05 10.18 49,111 - 0.29
2018-05-21 10.55 10.55 10.35 10.5 20,985 - 0.3
2018-05-18 10.6 10.65 10.55 10.6 30,499 - 0.3
2018-05-17 10.85 10.9 10.55 10.65 83,196 - 0.3
2018-05-16 10.85 10.9 10.75 10.75 13,017 - 0.31
2018-05-15 10.7 10.95 10.5 10.8 39,120 - 0.31
2018-05-14 10.9 11 10.7 10.7 28,705 - 0.3
2018-05-11 10.85 11.15 10.7 11 33,069 - 0.31
2018-05-10 11.1 11.1 10.75 10.9 39,248 - 0.31
2018-05-09 10.7 10.78 10.6 10.6 71,301 - 0.3
2018-05-08 11.85 12.75 10 10.7 510,848 76.43 0.27
2018-05-07 12.1 12.1 11.85 12 27,004 85.71 0.3
2018-05-04 11.85 12.15 11.85 12.05 5,285 86.07 0.3
2018-05-03 12.05 12.1 11.85 11.85 8,747 84.64 0.3
2018-05-02 12.05 12.25 11.85 12.15 18,631 86.79 0.31
2018-05-01 11.95 12.1 11.7 12.1 16,958 86.43 0.3
2018-04-30 11.9 12 11.85 11.9 24,558 85 0.3
2018-04-27 11.95 12.05 11.7 11.85 33,224 84.64 0.3
2018-04-26 11.9 12.2 11.8 12.05 14,888 86.07 0.3
2018-04-25 11.75 11.9 11.65 11.85 15,713 84.64 0.3
2018-04-24 11.65 11.75 11.65 11.7 15,374 83.57 0.29
2018-04-23 11.65 11.75 11.65 11.65 14,352 83.21 0.29
2018-04-20 11.7 11.75 11.41 11.55 20,250 82.5 0.29
2018-04-19 12 12.05 11.23 11.75 20,677 83.93 0.3
2018-04-18 12.15 12.28 11.9 11.98 30,659 85.54 0.3
2018-04-17 12.1 12.2 12.05 12.05 36,517 86.07 0.3
2018-04-16 12.85 12.85 12 12 33,579 85.71 0.3
2018-04-13 12.6 12.6 12.45 12.45 13,445 88.93 0.31
2018-04-12 12.9 12.9 12.6 12.6 27,802 90 0.32
2018-04-11 13 13 12.9 12.95 11,232 92.5 0.33
2018-04-10 12.85 13.05 12.75 12.95 47,738 92.5 0.33
2018-04-09 12.9 13.02 12.8 12.8 17,591 91.43 0.32
2018-04-06 12.8 12.87 12.7 12.8 14,463 91.43 0.32
2018-04-05 12.65 12.85 12.55 12.75 15,329 91.07 0.32
Get more Data

Lifetime Brands Stock History Chart

View LCUT PE ratio, PS ratio stocks charts and compare with peers.
LCUT Chart
Note: Compare Lifetime Brands stock price history with the index and industry peers.

Lifetime Brands Stock Price History: Past 5 years

Max Stock Price20.65Apr 11,2017
Min Stock Price10.18May 22,2018
Avg Stock Price15.46

Lifetime Brands Historical PE ratio: Past 5 years

Max PE Ratio204.38Apr 20,2015
Min PE Ratio9.66Aug 19,2013
Avg PE Ratio40.51

Lifetime Brands Historical PS ratio: Past 5 years

Max PS Ratio0.5Apr 04,2017
Min PS Ratio0.27Jan 13,2016
Avg PS Ratio0.38

LCUT Industry Peers

Company Price Change (%)
Natural Health Trends (NHTC)24.890.08 (0.32%)
Pcmi Inc (PCMI)22.850.9 (3.79%)
China Online Education Group (COE)9.460.44 (4.88%)
Css Industries (CSS)14.970.05 (0.33%)
Fuling Global (FORK)2.80.05 (1.75%)
Libbey (LBY)9.820.45 (4.38%)
Servotronics (SVT)10.730.2 (1.83%)

We provide Lifetime Brands share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Lifetime Brands stock analysis. The price movement is easily depicted in the Lifetime Brands stock price history chart. The daily volume changes indicate the investor interest in the stock. LCUT stock saw a high of $11.95, and a low of $11.65 on last trading day. Looking at Lifetime Brands stock history data, the P/S ratio was at a low of 0.27 on Jan 13, 2016.