Get 20% lifetime commission for referring investors to digrin.com
here.
Lifetime Brands, Inc. - Price History
Monthly price history for LCUT (Lifetime Brands, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $10.87 | $10.87 |
| March 2024 | $10.48 | $10.48 |
| February 2024 | $9.76 | $9.76 |
| January 2024 | $8.03 | $8.03 |
| December 2023 | $6.68 | $6.71 |
| November 2023 | $6.39 | $6.42 |
| October 2023 | $5.31 | $5.34 |
| September 2023 | $5.56 | $5.63 |
| August 2023 | $6.21 | $6.29 |
| July 2023 | $5.43 | $5.50 |
| June 2023 | $5.53 | $5.65 |
| May 2023 | $4.80 | $4.90 |
| April 2023 | $4.80 | $4.90 |
| March 2023 | $5.71 | $5.88 |
| February 2023 | $7.69 | $7.92 |
| January 2023 | $7.78 | $8.01 |
| December 2022 | $7.33 | $7.59 |
| November 2022 | $8.12 | $8.41 |
| October 2022 | $8.27 | $8.56 |
| September 2022 | $6.51 | $6.77 |
| August 2022 | $8.57 | $8.92 |
| July 2022 | $10.34 | $10.76 |
| June 2022 | $10.57 | $11.04 |
| May 2022 | $10.92 | $11.41 |
| April 2022 | $12.08 | $12.62 |
| March 2022 | $12.25 | $12.84 |
| February 2022 | $12.50 | $13.10 |
| January 2022 | $14.79 | $15.50 |
| December 2021 | $15.20 | $15.97 |
| November 2021 | $15.45 | $16.24 |
| October 2021 | $16.14 | $16.96 |
| September 2021 | $17.27 | $18.19 |
| August 2021 | $17.42 | $18.35 |
| July 2021 | $14.30 | $15.07 |
| June 2021 | $14.17 | $14.97 |
| May 2021 | $14.20 | $15 |
| April 2021 | $13.73 | $14.50 |
| March 2021 | $13.86 | $14.69 |
| February 2021 | $12.24 | $12.97 |
| January 2021 | $13.12 | $13.90 |
| December 2020 | $14.31 | $15.20 |
| November 2020 | $12.68 | $13.47 |
| October 2020 | $9.42 | $10.05 |
| September 2020 | $8.83 | $9.45 |
| August 2020 | $9.17 | $9.82 |
| July 2020 | $6.58 | $7.05 |
| June 2020 | $6.24 | $6.72 |
| May 2020 | $5.28 | $5.69 |
| April 2020 | $5.29 | $5.70 |
| March 2020 | $5.25 | $5.65 |
| February 2020 | $5.91 | $6.36 |
| January 2020 | $6.29 | $6.77 |
| December 2019 | $6.41 | $6.95 |
| November 2019 | $6.02 | $6.52 |
| October 2019 | $7.37 | $7.99 |
| September 2019 | $8.12 | $8.85 |
| August 2019 | $7.09 | $7.72 |
| July 2019 | $8.10 | $8.83 |
| June 2019 | $8.64 | $9.46 |
| May 2019 | $7.13 | $7.80 |
| April 2019 | $8.64 | $9.46 |
| March 2019 | $8.59 | $9.45 |
| February 2019 | $9.51 | $10.46 |
| January 2019 | $8.85 | $9.73 |
| December 2018 | $9.08 | $10.03 |
| November 2018 | $10.81 | $11.94 |
| October 2018 | $9.37 | $10.35 |
| September 2018 | $9.83 | $10.90 |
| August 2018 | $10.50 | $11.65 |
| July 2018 | $10.96 | $12.15 |
| June 2018 | $11.37 | $12.65 |
| May 2018 | $9.79 | $10.90 |
| April 2018 | $10.69 | $11.90 |
| March 2018 | $11.10 | $12.40 |
| February 2018 | $12.49 | $13.95 |
| January 2018 | $15.62 | $17.45 |
| December 2017 | $14.74 | $16.50 |
| November 2017 | $16.17 | $18.10 |
| October 2017 | $16.66 | $18.65 |
| September 2017 | $16.31 | $18.30 |
| August 2017 | $15.51 | $17.40 |
| July 2017 | $16.89 | $18.95 |
| June 2017 | $16.14 | $18.15 |
| May 2017 | $16.36 | $18.40 |
| April 2017 | $17.07 | $19.20 |
| March 2017 | $17.84 | $20.10 |
| February 2017 | $12.87 | $14.50 |
| January 2017 | $13.26 | $14.95 |
| December 2016 | $15.71 | $17.75 |
| November 2016 | $14.78 | $16.70 |
| October 2016 | $12.52 | $14.15 |
| September 2016 | $11.87 | $13.46 |
| August 2016 | $11.84 | $13.42 |
| July 2016 | $11.81 | $13.39 |
| June 2016 | $12.83 | $14.59 |
| May 2016 | $12.82 | $14.58 |
| April 2016 | $15.19 | $17.27 |
| March 2016 | $13.22 | $15.07 |
| February 2016 | $10.49 | $11.96 |
| January 2016 | $10.51 | $11.98 |
| December 2015 | $11.59 | $13.26 |
| November 2015 | $12.16 | $13.91 |
| October 2015 | $13.44 | $15.37 |
| September 2015 | $12.19 | $13.98 |
| August 2015 | $12.66 | $14.52 |
| July 2015 | $12.68 | $14.54 |
| June 2015 | $12.84 | $14.77 |
| May 2015 | $12.63 | $14.53 |
| April 2015 | $12.65 | $14.55 |
| March 2015 | $13.25 | $15.28 |
| February 2015 | $13.89 | $16.01 |
| January 2015 | $13.69 | $15.78 |
| December 2014 | $14.88 | $17.20 |
| November 2014 | $12.93 | $14.94 |
| October 2014 | $14.81 | $17.11 |
| September 2014 | $13.22 | $15.31 |
| August 2014 | $14.85 | $17.20 |
| July 2014 | $14.68 | $17 |
| June 2014 | $13.54 | $15.72 |
| May 2014 | $13.53 | $15.71 |
| April 2014 | $16.45 | $19.10 |
| March 2014 | $15.36 | $17.86 |
| February 2014 | $14.39 | $16.74 |
| January 2014 | $13.26 | $15.42 |
| December 2013 | $13.49 | $15.73 |
| November 2013 | $12.54 | $14.62 |
| October 2013 | $13.43 | $15.66 |
| September 2013 | $13.09 | $15.29 |
| August 2013 | $11.84 | $13.83 |
| July 2013 | $12.82 | $14.98 |
| June 2013 | $11.60 | $13.58 |
| May 2013 | $11.50 | $13.46 |
| April 2013 | $11.53 | $13.50 |
| March 2013 | $9.72 | $11.41 |
| February 2013 | $9.26 | $10.87 |
| January 2013 | $9.07 | $10.64 |
| December 2012 | $9.02 | $10.61 |
| November 2012 | $8.50 | $10 |
| October 2012 | $9.44 | $11.10 |
| September 2012 | $10.10 | $11.91 |
| August 2012 | $9.30 | $10.96 |
| July 2012 | $10.93 | $12.88 |
| June 2012 | $10.56 | $12.47 |
| May 2012 | $9.50 | $11.22 |
| April 2012 | $9.86 | $11.65 |
| March 2012 | $9.50 | $11.24 |
| February 2012 | $9.87 | $11.68 |
| January 2012 | $10.01 | $11.87 |
| December 2011 | $10.24 | $12.14 |
| November 2011 | $10.05 | $11.92 |
| October 2011 | $10.29 | $12.23 |
| September 2011 | $8.11 | $9.64 |
| August 2011 | $8.92 | $10.60 |
| July 2011 | $9.26 | $11 |
| June 2011 | $9.86 | $11.74 |
| May 2011 | $9.63 | $11.47 |
| April 2011 | $13.37 | $15.92 |
| March 2011 | $12.57 | $15 |
| February 2011 | $10.07 | $12.01 |
| January 2011 | $10.17 | $12.13 |
| December 2010 | $11.77 | $14.04 |
| November 2010 | $12.36 | $14.74 |
| October 2010 | $10.76 | $12.84 |
| September 2010 | $12.66 | $15.10 |
| August 2010 | $11.43 | $13.64 |
| July 2010 | $12.31 | $14.69 |
| June 2010 | $12.26 | $14.62 |
| May 2010 | $11.72 | $13.98 |
| April 2010 | $12.18 | $14.53 |
| March 2010 | $9.87 | $11.79 |
| February 2010 | $6.74 | $8.06 |
| January 2010 | $6.68 | $7.98 |
| December 2009 | $5.98 | $7.15 |
| November 2009 | $5.28 | $6.31 |
| October 2009 | $5.08 | $6.07 |
| September 2009 | $4.78 | $5.71 |
| August 2009 | $4.80 | $5.73 |
| July 2009 | $3.52 | $4.20 |
| June 2009 | $3.41 | $4.07 |
| May 2009 | $2.80 | $3.35 |
| April 2009 | $2.38 | $2.84 |
| March 2009 | $1.16 | $1.39 |
| February 2009 | $1.19 | $1.42 |
| January 2009 | $1.46 | $1.75 |
| December 2008 | $2.96 | $3.54 |
| November 2008 | $2.97 | $3.55 |
| October 2008 | $4.04 | $4.90 |
| September 2008 | $8.05 | $9.75 |
| August 2008 | $8 | $9.69 |
| July 2008 | $7.43 | $9 |
| June 2008 | $6.68 | $8.15 |
| May 2008 | $5.74 | $7.01 |
| April 2008 | $6.98 | $8.52 |
| March 2008 | $7.27 | $8.94 |
| February 2008 | $8.40 | $10.33 |
| January 2008 | $9.61 | $11.88 |
| December 2007 | $10.50 | $12.98 |
| November 2007 | $10.37 | $12.82 |
| October 2007 | $12.97 | $16.04 |
| September 2007 | $16.34 | $20.29 |
| August 2007 | $16.43 | $20.39 |
| July 2007 | $15.56 | $19.38 |
| June 2007 | $16.42 | $20.45 |
| May 2007 | $16.91 | $21.06 |
| April 2007 | $17.47 | $21.82 |
| March 2007 | $16.73 | $20.89 |
| February 2007 | $15.49 | $19.35 |
| January 2007 | $15.68 | $19.65 |
| December 2006 | $13.11 | $16.43 |
| November 2006 | $16.03 | $20.09 |
| October 2006 | $16.30 | $20.49 |
| September 2006 | $14.74 | $18.52 |
| August 2006 | $15.88 | $19.96 |
| July 2006 | $16.12 | $20.33 |
| June 2006 | $17.19 | $21.67 |
| May 2006 | $21.97 | $27.70 |
| April 2006 | $23.44 | $29.62 |
| March 2006 | $22.31 | $28.19 |
| February 2006 | $17.87 | $22.58 |
| January 2006 | $17.24 | $21.85 |
| December 2005 | $16.31 | $20.67 |
| November 2005 | $17.17 | $21.76 |
| October 2005 | $18.40 | $23.38 |
| September 2005 | $21.13 | $26.84 |
| August 2005 | $17.40 | $22.11 |
| July 2005 | $17.67 | $22.51 |
| June 2005 | $15.33 | $19.53 |
| May 2005 | $13.39 | $17.06 |
| April 2005 | $13.19 | $16.86 |
| March 2005 | $12.12 | $15.49 |
| February 2005 | $12.08 | $15.45 |
| January 2005 | $11.80 | $15.15 |
| December 2004 | $12.39 | $15.90 |
| November 2004 | $10.59 | $13.59 |
| October 2004 | $10.80 | $13.93 |
| September 2004 | $11.51 | $14.85 |
| August 2004 | $12.40 | $16 |
| July 2004 | $12.68 | $16.43 |
| June 2004 | $17.59 | $22.79 |
| May 2004 | $15.85 | $20.54 |
| April 2004 | $14.43 | $18.70 |
| March 2004 | $13.49 | $17.54 |
| February 2004 | $12.11 | $15.74 |
| January 2004 | $11.76 | $15.35 |
| December 2003 | $12.95 | $16.90 |
| November 2003 | $10.73 | $14 |
| October 2003 | $10.62 | $13.93 |
| September 2003 | $7.98 | $10.46 |
| August 2003 | $6.92 | $9.08 |
| July 2003 | $6.29 | $8.31 |
| June 2003 | $5.79 | $7.65 |
| May 2003 | $5.60 | $7.40 |
| April 2003 | $5.11 | $6.82 |
| March 2003 | $4.73 | $6.31 |
| February 2003 | $4.72 | $6.30 |
| January 2003 | $3.80 | $5.13 |
| December 2002 | $3.53 | $4.77 |
| November 2002 | $3.70 | $4.99 |
| October 2002 | $3.80 | $5.19 |
| September 2002 | $3.65 | $4.99 |
| August 2002 | $4.58 | $6.27 |
| July 2002 | $4.75 | $6.56 |
| June 2002 | $5.17 | $7.14 |
| May 2002 | $5.06 | $6.99 |
| April 2002 | $4.95 | $6.90 |
| March 2002 | $4.88 | $6.80 |
| February 2002 | $4.66 | $6.49 |
| January 2002 | $4.59 | $6.46 |
| December 2001 | $4.26 | $6 |
| November 2001 | $3.87 | $5.45 |
| October 2001 | $3.91 | $5.56 |
| September 2001 | $4.41 | $6.27 |
| August 2001 | $4.54 | $6.46 |
| July 2001 | $4.74 | $6.80 |
| June 2001 | $4.94 | $7.09 |
| May 2001 | $5.02 | $7.20 |
| April 2001 | $4.13 | $5.99 |
| March 2001 | $3.23 | $4.69 |
| February 2001 | $4.70 | $6.81 |
| January 2001 | $5.13 | $7.50 |
| December 2000 | $4.96 | $7.25 |
| November 2000 | $4.57 | $6.69 |
| October 2000 | $5.09 | $7.50 |
| September 2000 | $4.41 | $6.50 |
| August 2000 | $4.41 | $6.50 |
| July 2000 | $5.04 | $7.50 |
| June 2000 | $5.37 | $8 |
| May 2000 | $5.54 | $8.25 |
| April 2000 | $5.58 | $8.38 |
| March 2000 | $4.88 | $7.31 |
| February 2000 | $4.25 | $6.38 |
| January 2000 | $4.13 | $6.25 |
| December 1999 | $3.47 | $5.25 |
| November 1999 | $3.47 | $5.25 |
| October 1999 | $3.84 | $5.88 |
| September 1999 | $4.78 | $7.31 |
| August 1999 | $5.39 | $8.25 |
| July 1999 | $6 | $9.25 |
| June 1999 | $5.92 | $9.12 |
| May 1999 | $5.80 | $8.94 |
| April 1999 | $6.37 | $9.88 |
| March 1999 | $6.33 | $9.81 |
| February 1999 | $6.53 | $10.12 |
| January 1999 | $6.73 | $10.50 |
| December 1998 | $6.25 | $9.75 |
| November 1998 | $7.13 | $11.12 |
| October 1998 | $6.81 | $10.69 |
| September 1998 | $5.82 | $9.12 |
| August 1998 | $5.90 | $9.25 |
| July 1998 | $6.49 | $10.25 |
| June 1998 | $6.33 | $10 |
| May 1998 | $7.01 | $11.06 |
| April 1998 | $7.32 | $11.62 |
| March 1998 | $7.25 | $11.50 |
| February 1998 | $6.42 | $10.19 |
| January 1998 | $6.18 | $9.88 |
| December 1997 | $6.18 | $9.88 |
| November 1997 | $6.26 | $10 |
| October 1997 | $5.75 | $9.25 |
| September 1997 | $5.52 | $8.88 |
| August 1997 | $4.82 | $7.75 |
| July 1997 | $5.36 | $8.62 |
| June 1997 | $5.44 | $8.75 |
| May 1997 | $4.58 | $7.38 |
| April 1997 | $5.13 | $8.25 |
| March 1997 | $5.60 | $9 |
| February 1997 | $6.84 | $11 |
| January 1997 | $7.49 | $13.25 |
| December 1996 | $6.64 | $11.75 |
| November 1996 | $5.93 | $10.50 |
| October 1996 | $5.79 | $10.25 |
| September 1996 | $5.79 | $10.25 |
| August 1996 | $5.44 | $9.62 |
| July 1996 | $5.65 | $10 |
| June 1996 | $6.08 | $10.75 |
| May 1996 | $6.22 | $11 |
| April 1996 | $5.86 | $10.38 |
| March 1996 | $4.94 | $8.75 |
| February 1996 | $5.09 | $9 |
| January 1996 | $4.80 | $8.50 |
| December 1995 | $5.23 | $9.25 |
| November 1995 | $5.09 | $9 |
| October 1995 | $4.88 | $9.50 |
| September 1995 | $6.29 | $12.25 |
| August 1995 | $5.65 | $11 |
| July 1995 | $5.14 | $10 |
| June 1995 | $5.78 | $11.25 |
| May 1995 | $5.65 | $11 |
| April 1995 | $6.23 | $12.12 |
| March 1995 | $6.87 | $13.38 |
| February 1995 | $6.61 | $12.88 |
| January 1995 | $6.29 | $12.25 |
| December 1994 | $6.04 | $11.75 |
| November 1994 | $5.72 | $12.25 |
| October 1994 | $5.66 | $12.12 |
| September 1994 | $6.07 | $13 |
| August 1994 | $5.96 | $12.75 |
| July 1994 | $5.37 | $11.50 |
| June 1994 | $5.60 | $12 |
| May 1994 | $5.25 | $11.25 |
| April 1994 | $5.31 | $11.38 |
| March 1994 | $5.25 | $11.25 |
| February 1994 | $5.14 | $11 |
| January 1994 | $4.79 | $10.25 |
| December 1993 | $5.25 | $11.25 |
| November 1993 | $5.45 | $17.50 |
| October 1993 | $5.37 | $17.25 |
| September 1993 | $3.97 | $12.75 |
| August 1993 | $3.89 | $12.50 |
| July 1993 | $4.24 | $13.62 |
| June 1993 | $4.36 | $14 |
| May 1993 | $4.52 | $14.50 |
| April 1993 | $4.20 | $13.50 |
| March 1993 | $4.79 | $15.38 |
| February 1993 | $5.14 | $16.50 |
| January 1993 | $5.45 | $17.50 |
| December 1992 | $4.74 | $16.75 |
| November 1992 | $4.03 | $14.25 |
| October 1992 | $3.47 | $12.25 |
| September 1992 | $3.26 | $11.50 |
| August 1992 | $3.26 | $11.50 |
| July 1992 | $3.33 | $11.75 |
| June 1992 | $3.40 | $12 |
| May 1992 | $4.39 | $15.50 |
| April 1992 | $3.96 | $14 |
| March 1992 | $4.95 | $17.50 |
| February 1992 | $5.31 | $18.75 |
| January 1992 | $4.74 | $16.75 |
| December 1991 | $4.12 | $16 |
| November 1991 | $3.31 | $12.88 |
| October 1991 | $3.02 | $11.75 |
| September 1991 | $3.54 | $13.75 |
| August 1991 | $3.34 | $13 |
| July 1991 | $2.96 | $11.50 |
| June 1991 | $2.73 | $10.62 |
LCUT
Price: $9.29
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.79%
Payout Ratio: -45.95%
Payout Ratio Range:
Dividend Per Share: 0.17 USD
Earnings Per Share: -0.40 USD
P/E Ratio: -23.65
Exchange: NMS
Sector: Consumer Cyclical
Industry: Furnishings, Fixtures & Appliances
Volume: 59600
Ebitda: 42.0 millionMarket Capitalization: 230.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 1.67%
DGR5: -5.67%
DGR10: 7.32%