Lifetime Brands, Inc. ( LCUT) - Price History
Monthly price history for LCUT (Lifetime Brands, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $8.44 | $8.44 |
| May 2026 | $8.55 | $8.55 |
| April 2026 | $6.71 | $6.75 |
| March 2026 | $5.70 | $5.74 |
| February 2026 | $3.29 | $3.31 |
| January 2026 | $3.13 | $3.15 |
| December 2025 | $3.88 | $3.95 |
| November 2025 | $3.74 | $3.81 |
| October 2025 | $3.33 | $3.39 |
| September 2025 | $3.75 | $3.87 |
| August 2025 | $3.83 | $3.95 |
| July 2025 | $4.22 | $4.40 |
| June 2025 | $4.89 | $5.10 |
| May 2025 | $3.20 | $3.33 |
| April 2025 | $3.45 | $3.64 |
| March 2025 | $4.68 | $4.93 |
| February 2025 | $4.73 | $4.99 |
| January 2025 | $6.15 | $6.48 |
| December 2024 | $5.57 | $5.91 |
| November 2024 | $5.55 | $5.89 |
| October 2024 | $5.39 | $5.76 |
| September 2024 | $6.12 | $6.54 |
| August 2024 | $6.68 | $7.15 |
| July 2024 | $8.04 | $8.64 |
| June 2024 | $7.99 | $8.59 |
| May 2024 | $10.02 | $10.77 |
| April 2024 | $8.50 | $9.14 |
| March 2024 | $9.71 | $10.48 |
| February 2024 | $9.04 | $9.76 |
| January 2024 | $7.44 | $8.03 |
| December 2023 | $6.18 | $6.71 |
| November 2023 | $5.92 | $6.42 |
| October 2023 | $4.92 | $5.34 |
| September 2023 | $5.14 | $5.63 |
| August 2023 | $5.75 | $6.29 |
| July 2023 | $5.03 | $5.50 |
| June 2023 | $5.12 | $5.65 |
| May 2023 | $4.44 | $4.90 |
| April 2023 | $4.44 | $4.90 |
| March 2023 | $5.29 | $5.88 |
| February 2023 | $7.12 | $7.92 |
| January 2023 | $7.20 | $8.01 |
| December 2022 | $6.79 | $7.59 |
| November 2022 | $7.52 | $8.41 |
| October 2022 | $7.67 | $8.57 |
| September 2022 | $6.03 | $6.77 |
| August 2022 | $7.94 | $8.92 |
| July 2022 | $9.58 | $10.76 |
| June 2022 | $9.79 | $11.04 |
| May 2022 | $10.12 | $11.41 |
| April 2022 | $11.19 | $12.62 |
| March 2022 | $11.35 | $12.84 |
| February 2022 | $11.58 | $13.10 |
| January 2022 | $13.70 | $15.50 |
| December 2021 | $14.08 | $15.97 |
| November 2021 | $14.31 | $16.24 |
| October 2021 | $14.95 | $16.96 |
| September 2021 | $15.99 | $18.19 |
| August 2021 | $16.13 | $18.35 |
| July 2021 | $13.25 | $15.07 |
| June 2021 | $13.12 | $14.97 |
| May 2021 | $13.15 | $15 |
| April 2021 | $12.71 | $14.50 |
| March 2021 | $12.84 | $14.69 |
| February 2021 | $11.34 | $12.97 |
| January 2021 | $12.15 | $13.90 |
| December 2020 | $13.25 | $15.20 |
| November 2020 | $11.74 | $13.47 |
| October 2020 | $8.73 | $10.05 |
| September 2020 | $8.18 | $9.45 |
| August 2020 | $8.50 | $9.82 |
| July 2020 | $6.10 | $7.05 |
| June 2020 | $5.78 | $6.72 |
| May 2020 | $4.89 | $5.69 |
| April 2020 | $4.90 | $5.70 |
| March 2020 | $4.86 | $5.65 |
| February 2020 | $5.47 | $6.36 |
| January 2020 | $5.82 | $6.77 |
| December 2019 | $5.94 | $6.95 |
| November 2019 | $5.57 | $6.52 |
| October 2019 | $6.83 | $7.99 |
| September 2019 | $7.52 | $8.85 |
| August 2019 | $6.56 | $7.72 |
| July 2019 | $7.51 | $8.83 |
| June 2019 | $8 | $9.46 |
| May 2019 | $6.60 | $7.80 |
| April 2019 | $8 | $9.46 |
| March 2019 | $7.96 | $9.45 |
| February 2019 | $8.81 | $10.46 |
| January 2019 | $8.20 | $9.73 |
| December 2018 | $8.41 | $10.03 |
| November 2018 | $10.01 | $11.94 |
| October 2018 | $8.68 | $10.35 |
| September 2018 | $9.10 | $10.90 |
| August 2018 | $9.73 | $11.65 |
| July 2018 | $10.15 | $12.15 |
| June 2018 | $10.53 | $12.65 |
| May 2018 | $9.07 | $10.90 |
| April 2018 | $9.90 | $11.90 |
| March 2018 | $10.28 | $12.40 |
| February 2018 | $11.57 | $13.95 |
| January 2018 | $14.47 | $17.45 |
| December 2017 | $13.65 | $16.50 |
| November 2017 | $14.97 | $18.10 |
| October 2017 | $15.43 | $18.65 |
| September 2017 | $15.10 | $18.30 |
| August 2017 | $14.36 | $17.40 |
| July 2017 | $15.64 | $18.95 |
| June 2017 | $14.95 | $18.15 |
| May 2017 | $15.15 | $18.40 |
| April 2017 | $15.81 | $19.20 |
| March 2017 | $16.52 | $20.10 |
| February 2017 | $11.92 | $14.50 |
| January 2017 | $12.28 | $14.95 |
| December 2016 | $14.55 | $17.75 |
| November 2016 | $13.68 | $16.70 |
| October 2016 | $11.60 | $14.15 |
| September 2016 | $11 | $13.46 |
| August 2016 | $10.96 | $13.42 |
| July 2016 | $10.94 | $13.39 |
| June 2016 | $11.88 | $14.59 |
| May 2016 | $11.88 | $14.58 |
| April 2016 | $14.07 | $17.27 |
| March 2016 | $12.25 | $15.07 |
| February 2016 | $9.72 | $11.96 |
| January 2016 | $9.74 | $11.98 |
| December 2015 | $10.74 | $13.26 |
| November 2015 | $11.26 | $13.91 |
| October 2015 | $12.44 | $15.37 |
| September 2015 | $11.29 | $13.98 |
| August 2015 | $11.72 | $14.52 |
| July 2015 | $11.74 | $14.54 |
| June 2015 | $11.89 | $14.77 |
| May 2015 | $11.70 | $14.53 |
| April 2015 | $11.72 | $14.55 |
| March 2015 | $12.28 | $15.28 |
| February 2015 | $12.86 | $16.01 |
| January 2015 | $12.68 | $15.78 |
| December 2014 | $13.78 | $17.20 |
| November 2014 | $11.97 | $14.94 |
| October 2014 | $13.71 | $17.11 |
| September 2014 | $12.24 | $15.31 |
| August 2014 | $13.75 | $17.20 |
| July 2014 | $13.59 | $17 |
| June 2014 | $12.54 | $15.72 |
| May 2014 | $12.53 | $15.71 |
| April 2014 | $15.24 | $19.10 |
| March 2014 | $14.22 | $17.86 |
| February 2014 | $13.33 | $16.74 |
| January 2014 | $12.28 | $15.42 |
| December 2013 | $12.50 | $15.73 |
| November 2013 | $11.61 | $14.62 |
| October 2013 | $12.44 | $15.66 |
| September 2013 | $12.12 | $15.29 |
| August 2013 | $10.96 | $13.83 |
| July 2013 | $11.88 | $14.98 |
| June 2013 | $10.74 | $13.58 |
| May 2013 | $10.65 | $13.46 |
| April 2013 | $10.68 | $13.50 |
| March 2013 | $9 | $11.41 |
| February 2013 | $8.58 | $10.87 |
| January 2013 | $8.40 | $10.64 |
| December 2012 | $8.35 | $10.61 |
| November 2012 | $7.87 | $10 |
| October 2012 | $8.74 | $11.10 |
| September 2012 | $9.36 | $11.91 |
| August 2012 | $8.61 | $10.96 |
| July 2012 | $10.12 | $12.88 |
| June 2012 | $9.78 | $12.47 |
| May 2012 | $8.80 | $11.22 |
| April 2012 | $9.14 | $11.65 |
| March 2012 | $8.80 | $11.24 |
| February 2012 | $9.14 | $11.68 |
| January 2012 | $9.27 | $11.87 |
| December 2011 | $9.48 | $12.14 |
| November 2011 | $9.31 | $11.92 |
| October 2011 | $9.53 | $12.23 |
| September 2011 | $7.51 | $9.64 |
| August 2011 | $8.26 | $10.60 |
| July 2011 | $8.57 | $11 |
| June 2011 | $9.13 | $11.74 |
| May 2011 | $8.92 | $11.47 |
| April 2011 | $12.38 | $15.92 |
| March 2011 | $11.64 | $15 |
| February 2011 | $9.32 | $12.01 |
| January 2011 | $9.42 | $12.13 |
| December 2010 | $10.90 | $14.04 |
| November 2010 | $11.44 | $14.74 |
| October 2010 | $9.97 | $12.84 |
| September 2010 | $11.72 | $15.10 |
| August 2010 | $10.59 | $13.64 |
| July 2010 | $11.40 | $14.69 |
| June 2010 | $11.35 | $14.62 |
| May 2010 | $10.85 | $13.98 |
| April 2010 | $11.28 | $14.53 |
| March 2010 | $9.14 | $11.79 |
| February 2010 | $6.25 | $8.06 |
| January 2010 | $6.18 | $7.98 |
| December 2009 | $5.54 | $7.15 |
| November 2009 | $4.89 | $6.31 |
| October 2009 | $4.70 | $6.07 |
| September 2009 | $4.42 | $5.71 |
| August 2009 | $4.44 | $5.73 |
| July 2009 | $3.26 | $4.20 |
| June 2009 | $3.15 | $4.07 |
| May 2009 | $2.60 | $3.35 |
| April 2009 | $2.20 | $2.84 |
| March 2009 | $1.08 | $1.39 |
| February 2009 | $1.10 | $1.42 |
| January 2009 | $1.36 | $1.75 |
| December 2008 | $2.74 | $3.54 |
| November 2008 | $2.75 | $3.55 |
| October 2008 | $3.75 | $4.90 |
| September 2008 | $7.45 | $9.75 |
| August 2008 | $7.41 | $9.69 |
| July 2008 | $6.88 | $9 |
| June 2008 | $6.19 | $8.15 |
| May 2008 | $5.32 | $7.01 |
| April 2008 | $6.47 | $8.52 |
| March 2008 | $6.74 | $8.94 |
| February 2008 | $7.78 | $10.33 |
| January 2008 | $8.90 | $11.88 |
| December 2007 | $9.72 | $12.98 |
| November 2007 | $9.60 | $12.82 |
| October 2007 | $12.01 | $16.04 |
| September 2007 | $15.14 | $20.29 |
| August 2007 | $15.21 | $20.39 |
| July 2007 | $14.41 | $19.38 |
| June 2007 | $15.21 | $20.45 |
| May 2007 | $15.66 | $21.06 |
| April 2007 | $16.18 | $21.82 |
| March 2007 | $15.49 | $20.89 |
| February 2007 | $14.35 | $19.35 |
| January 2007 | $14.52 | $19.65 |
| December 2006 | $12.14 | $16.43 |
| November 2006 | $14.85 | $20.09 |
| October 2006 | $15.10 | $20.49 |
| September 2006 | $13.65 | $18.52 |
| August 2006 | $14.71 | $19.96 |
| July 2006 | $14.93 | $20.33 |
| June 2006 | $15.92 | $21.67 |
| May 2006 | $20.35 | $27.70 |
| April 2006 | $21.71 | $29.62 |
| March 2006 | $20.66 | $28.19 |
| February 2006 | $16.55 | $22.58 |
| January 2006 | $15.97 | $21.85 |
| December 2005 | $15.11 | $20.67 |
| November 2005 | $15.91 | $21.76 |
| October 2005 | $17.04 | $23.38 |
| September 2005 | $19.57 | $26.84 |
| August 2005 | $16.12 | $22.11 |
| July 2005 | $16.37 | $22.51 |
| June 2005 | $14.20 | $19.53 |
| May 2005 | $12.40 | $17.06 |
| April 2005 | $12.21 | $16.86 |
| March 2005 | $11.22 | $15.49 |
| February 2005 | $11.19 | $15.45 |
| January 2005 | $10.93 | $15.15 |
| December 2004 | $11.47 | $15.90 |
| November 2004 | $9.81 | $13.59 |
| October 2004 | $10 | $13.93 |
| September 2004 | $10.66 | $14.85 |
| August 2004 | $11.48 | $16 |
| July 2004 | $11.74 | $16.43 |
| June 2004 | $16.29 | $22.79 |
| May 2004 | $14.68 | $20.54 |
| April 2004 | $13.37 | $18.70 |
| March 2004 | $12.50 | $17.54 |
| February 2004 | $11.21 | $15.74 |
| January 2004 | $10.89 | $15.35 |
| December 2003 | $11.99 | $16.90 |
| November 2003 | $9.93 | $14 |
| October 2003 | $9.84 | $13.93 |
| September 2003 | $7.39 | $10.46 |
| August 2003 | $6.41 | $9.08 |
| July 2003 | $5.82 | $8.31 |
| June 2003 | $5.36 | $7.65 |
| May 2003 | $5.19 | $7.40 |
| April 2003 | $4.74 | $6.82 |
| March 2003 | $4.38 | $6.31 |
| February 2003 | $4.38 | $6.30 |
| January 2003 | $3.52 | $5.13 |
| December 2002 | $3.27 | $4.77 |
| November 2002 | $3.42 | $4.99 |
| October 2002 | $3.51 | $5.18 |
| September 2002 | $3.38 | $4.99 |
| August 2002 | $4.24 | $6.26 |
| July 2002 | $4.40 | $6.56 |
| June 2002 | $4.78 | $7.13 |
| May 2002 | $4.69 | $6.99 |
| April 2002 | $4.59 | $6.90 |
| March 2002 | $4.52 | $6.80 |
| February 2002 | $4.31 | $6.48 |
| January 2002 | $4.24 | $6.45 |
| December 2001 | $3.95 | $6 |
| November 2001 | $3.59 | $5.45 |
| October 2001 | $3.62 | $5.56 |
| September 2001 | $4.08 | $6.27 |
| August 2001 | $4.21 | $6.46 |
| July 2001 | $4.39 | $6.80 |
| June 2001 | $4.57 | $7.09 |
| May 2001 | $4.64 | $7.20 |
| April 2001 | $3.83 | $5.99 |
| March 2001 | $2.99 | $4.69 |
| February 2001 | $4.35 | $6.81 |
| January 2001 | $4.75 | $7.50 |
| December 2000 | $4.59 | $7.25 |
| November 2000 | $4.24 | $6.69 |
| October 2000 | $4.71 | $7.50 |
| September 2000 | $4.08 | $6.50 |
| August 2000 | $4.08 | $6.50 |
| July 2000 | $4.67 | $7.50 |
| June 2000 | $4.98 | $8 |
| May 2000 | $5.13 | $8.25 |
| April 2000 | $5.17 | $8.38 |
| March 2000 | $4.52 | $7.31 |
| February 2000 | $3.94 | $6.38 |
| January 2000 | $3.82 | $6.25 |
| December 1999 | $3.21 | $5.25 |
| November 1999 | $3.21 | $5.25 |
| October 1999 | $3.55 | $5.88 |
| September 1999 | $4.42 | $7.31 |
| August 1999 | $4.99 | $8.25 |
| July 1999 | $5.56 | $9.25 |
| June 1999 | $5.48 | $9.12 |
| May 1999 | $5.37 | $8.94 |
| April 1999 | $5.90 | $9.88 |
| March 1999 | $5.86 | $9.81 |
| February 1999 | $6.04 | $10.12 |
| January 1999 | $6.23 | $10.50 |
| December 1998 | $5.79 | $9.75 |
| November 1998 | $6.60 | $11.12 |
| October 1998 | $6.31 | $10.69 |
| September 1998 | $5.39 | $9.12 |
| August 1998 | $5.46 | $9.25 |
| July 1998 | $6.01 | $10.25 |
| June 1998 | $5.87 | $10 |
| May 1998 | $6.49 | $11.06 |
| April 1998 | $6.78 | $11.62 |
| March 1998 | $6.71 | $11.50 |
| February 1998 | $5.94 | $10.19 |
| January 1998 | $5.72 | $9.88 |
| December 1997 | $5.72 | $9.88 |
| November 1997 | $5.80 | $10 |
| October 1997 | $5.32 | $9.25 |
| September 1997 | $5.11 | $8.88 |
| August 1997 | $4.46 | $7.75 |
| July 1997 | $4.96 | $8.62 |
| June 1997 | $5.04 | $8.75 |
| May 1997 | $4.25 | $7.38 |
| April 1997 | $4.75 | $8.25 |
| March 1997 | $5.18 | $9 |
| February 1997 | $6.33 | $11 |
| January 1997 | $6.94 | $13.25 |
| December 1996 | $6.15 | $11.75 |
| November 1996 | $5.50 | $10.50 |
| October 1996 | $5.36 | $10.25 |
| September 1996 | $5.36 | $10.25 |
| August 1996 | $5.04 | $9.62 |
| July 1996 | $5.23 | $10 |
| June 1996 | $5.63 | $10.75 |
| May 1996 | $5.76 | $11 |
| April 1996 | $5.43 | $10.38 |
| March 1996 | $4.58 | $8.75 |
| February 1996 | $4.71 | $9 |
| January 1996 | $4.45 | $8.50 |
| December 1995 | $4.84 | $9.25 |
| November 1995 | $4.71 | $9 |
| October 1995 | $4.97 | $10.45 |
| September 1995 | $6.41 | $13.48 |
| August 1995 | $5.76 | $12.10 |
| July 1995 | $5.23 | $11 |
| June 1995 | $5.89 | $12.38 |
| May 1995 | $5.76 | $12.10 |
| April 1995 | $6.35 | $13.34 |
| March 1995 | $7 | $14.71 |
| February 1995 | $6.74 | $14.16 |
| January 1995 | $6.41 | $13.48 |
| December 1994 | $6.15 | $12.92 |
| November 1994 | $6.41 | $14.82 |
| October 1994 | $6.35 | $14.67 |
| September 1994 | $6.80 | $15.73 |
| August 1994 | $6.67 | $15.43 |
| July 1994 | $6.02 | $13.92 |
| June 1994 | $6.28 | $14.52 |
| May 1994 | $5.89 | $13.61 |
| April 1994 | $5.95 | $13.76 |
| March 1994 | $5.89 | $13.61 |
| February 1994 | $5.76 | $13.31 |
| January 1994 | $5.36 | $12.40 |
| December 1993 | $5.89 | $13.61 |
| November 1993 | $6.11 | $21.18 |
| October 1993 | $6.02 | $20.87 |
| September 1993 | $4.45 | $15.43 |
| August 1993 | $4.36 | $15.12 |
| July 1993 | $4.75 | $16.49 |
| June 1993 | $4.88 | $16.94 |
| May 1993 | $5.06 | $17.54 |
| April 1993 | $4.71 | $16.34 |
| March 1993 | $5.36 | $18.60 |
| February 1993 | $5.76 | $19.96 |
| January 1993 | $6.11 | $21.18 |
| December 1992 | $5.26 | $22.29 |
| November 1992 | $4.48 | $18.97 |
| October 1992 | $3.85 | $16.30 |
| September 1992 | $3.61 | $15.31 |
| August 1992 | $3.61 | $15.31 |
| July 1992 | $3.69 | $15.64 |
| June 1992 | $3.77 | $15.97 |
| May 1992 | $4.87 | $20.63 |
| April 1992 | $4.40 | $18.63 |
| March 1992 | $5.50 | $23.29 |
| February 1992 | $5.89 | $24.96 |
| January 1992 | $5.26 | $22.29 |
| December 1991 | $5.02 | $23.43 |
| November 1991 | $4.04 | $18.85 |
| October 1991 | $3.69 | $17.20 |
| September 1991 | $4.32 | $20.13 |
| August 1991 | $4.08 | $19.03 |
| July 1991 | $3.61 | $16.84 |
| June 1991 | $3.34 | $15.56 |
LCUT
Price: $8.44
52 week price:
Dividend Yield: 1.91%
5-year range yield:
Forward Dividend Yield: 2.01%
Payout Ratio: -20.73%
Payout Ratio Range:
Dividend Per Share: 0.17 USD
Earnings Per Share: -1.27 USD
Exchange: NMS
Sector: Consumer Cyclical
Industry: Furnishings, Fixtures & Appliances
Country: United States
Volume: 59600
Ebitda: 42.0 millionMarket Capitalization: 203.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR5: 1.00%
DGR10: 3.47%