LifeVantage Corporation (LFVN)
NASDAQ: LFVN · Real-Time Price · USD
13.19
+1.34 (11.31%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 12.50 | 13.40 | 12.20 | 13.19 | 13.19 | 11.31% | 213,480 |
| Sep 25, 2024 | 10.89 | 11.85 | 10.50 | 11.85 | 11.85 | 8.92% | 167,817 |
| Sep 24, 2024 | 10.53 | 11.13 | 10.53 | 10.88 | 10.88 | 3.92% | 62,837 |
| Sep 23, 2024 | 10.78 | 10.80 | 10.24 | 10.47 | 10.47 | -2.88% | 99,620 |
| Sep 20, 2024 | 10.35 | 10.87 | 10.14 | 10.78 | 10.78 | 4.66% | 118,473 |
| Sep 19, 2024 | 10.34 | 10.35 | 9.99 | 10.30 | 10.30 | 1.58% | 56,854 |
| Sep 18, 2024 | 10.00 | 10.33 | 9.95 | 10.14 | 10.14 | 1.40% | 78,924 |
| Sep 17, 2024 | 10.06 | 10.31 | 9.88 | 10.00 | 10.00 | 0.70% | 73,609 |
| Sep 16, 2024 | 10.50 | 10.59 | 9.91 | 9.93 | 9.93 | -5.43% | 77,013 |
| Sep 13, 2024 | 9.77 | 10.95 | 9.77 | 10.50 | 10.50 | 7.69% | 199,780 |
| Sep 12, 2024 | 9.47 | 9.77 | 9.00 | 9.75 | 9.75 | 3.61% | 96,065 |
| Sep 11, 2024 | 9.60 | 9.60 | 9.00 | 9.41 | 9.41 | -1.88% | 70,963 |
| Sep 10, 2024 | 9.25 | 9.63 | 8.94 | 9.59 | 9.59 | 12.43% | 72,350 |
| Sep 9, 2024 | 9.66 | 9.66 | 8.17 | 8.53 | 8.53 | -12.69% | 149,216 |
| Sep 6, 2024 | 9.06 | 10.48 | 9.06 | 9.77 | 9.72 | 8.56% | 313,977 |
| Sep 5, 2024 | 8.78 | 9.12 | 8.64 | 9.00 | 8.96 | 2.51% | 102,274 |
| Sep 4, 2024 | 7.69 | 8.94 | 7.66 | 8.78 | 8.74 | 13.88% | 93,160 |
| Sep 3, 2024 | 7.79 | 8.17 | 7.28 | 7.71 | 7.67 | -3.14% | 105,632 |
| Aug 30, 2024 | 7.77 | 8.01 | 7.58 | 7.96 | 7.92 | 2.45% | 85,838 |
| Aug 29, 2024 | 9.14 | 9.14 | 7.09 | 7.77 | 7.73 | -11.80% | 162,216 |
| Aug 28, 2024 | 8.75 | 8.99 | 8.65 | 8.81 | 8.77 | 0.69% | 57,450 |
| Aug 27, 2024 | 8.76 | 8.95 | 8.60 | 8.75 | 8.71 | -1.02% | 60,560 |
| Aug 26, 2024 | 8.60 | 8.95 | 8.55 | 8.84 | 8.80 | 2.79% | 65,167 |
| Aug 23, 2024 | 8.40 | 8.63 | 8.16 | 8.60 | 8.56 | 2.63% | 41,554 |
| Aug 22, 2024 | 8.49 | 8.60 | 8.22 | 8.38 | 8.34 | -1.06% | 18,183 |
| Aug 21, 2024 | 8.49 | 8.74 | 8.26 | 8.47 | 8.43 | 0.71% | 75,097 |
| Aug 20, 2024 | 8.39 | 8.71 | 8.32 | 8.41 | 8.37 | -0.12% | 50,282 |
| Aug 19, 2024 | 8.02 | 8.48 | 7.95 | 8.42 | 8.38 | 4.86% | 93,065 |
| Aug 16, 2024 | 8.24 | 8.38 | 8.00 | 8.03 | 7.99 | -1.83% | 23,773 |
| Aug 15, 2024 | 7.95 | 8.35 | 7.95 | 8.18 | 8.14 | 2.25% | 70,038 |
| Aug 14, 2024 | 8.04 | 8.21 | 8.00 | 8.00 | 7.96 | -0.99% | 28,886 |
| Aug 13, 2024 | 7.80 | 8.32 | 7.77 | 8.08 | 8.04 | 2.80% | 57,342 |
| Aug 12, 2024 | 7.72 | 8.19 | 7.65 | 7.86 | 7.82 | 0.26% | 60,321 |
| Aug 9, 2024 | 7.38 | 8.00 | 7.38 | 7.84 | 7.80 | 6.23% | 71,265 |
| Aug 8, 2024 | 7.56 | 8.10 | 7.26 | 7.38 | 7.35 | -2.77% | 148,536 |
| Aug 7, 2024 | 7.39 | 8.00 | 7.39 | 7.59 | 7.56 | 2.71% | 67,854 |
| Aug 6, 2024 | 7.33 | 7.49 | 7.10 | 7.39 | 7.36 | 0.34% | 51,593 |
| Aug 5, 2024 | 8.20 | 8.20 | 7.31 | 7.37 | 7.33 | -11.80% | 65,098 |
| Aug 2, 2024 | 8.06 | 8.57 | 7.77 | 8.35 | 8.31 | 3.47% | 77,470 |
| Aug 1, 2024 | 8.18 | 8.40 | 8.06 | 8.07 | 8.03 | -1.34% | 35,081 |
| Jul 31, 2024 | 8.21 | 8.32 | 7.83 | 8.18 | 8.14 | 0.12% | 141,206 |
| Jul 30, 2024 | 8.31 | 8.74 | 8.16 | 8.17 | 8.13 | -2.51% | 93,839 |
| Jul 29, 2024 | 8.00 | 8.75 | 7.91 | 8.38 | 8.34 | 4.49% | 485,139 |
| Jul 26, 2024 | 7.11 | 8.26 | 7.11 | 8.02 | 7.98 | 14.57% | 141,118 |
| Jul 25, 2024 | 6.76 | 7.15 | 6.76 | 7.00 | 6.97 | 1.01% | 106,645 |
| Jul 24, 2024 | 6.59 | 7.12 | 6.59 | 6.93 | 6.90 | 5.00% | 43,460 |
| Jul 23, 2024 | 6.54 | 6.69 | 6.50 | 6.60 | 6.57 | 2.01% | 22,998 |
| Jul 22, 2024 | 6.53 | 6.84 | 6.43 | 6.47 | 6.44 | -2.12% | 42,584 |
| Jul 19, 2024 | 6.51 | 6.79 | 6.50 | 6.61 | 6.58 | 1.07% | 21,366 |
| Jul 18, 2024 | 6.42 | 6.58 | 6.25 | 6.54 | 6.51 | 2.03% | 31,724 |
| Jul 17, 2024 | 6.31 | 6.46 | 6.23 | 6.41 | 6.38 | 0.31% | 20,230 |
| Jul 16, 2024 | 6.37 | 6.69 | 6.12 | 6.39 | 6.36 | 2.08% | 62,456 |
| Jul 15, 2024 | 6.20 | 6.49 | 6.16 | 6.26 | 6.23 | 2.54% | 51,963 |
| Jul 12, 2024 | 6.16 | 6.31 | 6.00 | 6.11 | 6.08 | 1.58% | 44,194 |
| Jul 11, 2024 | 6.00 | 6.36 | 5.76 | 6.01 | 5.98 | 0.50% | 57,509 |
| Jul 10, 2024 | 5.64 | 6.00 | 5.52 | 5.98 | 5.95 | 6.22% | 66,252 |
| Jul 9, 2024 | 5.54 | 5.79 | 5.22 | 5.63 | 5.60 | 2.18% | 62,950 |
| Jul 8, 2024 | 5.99 | 5.99 | 5.51 | 5.51 | 5.48 | -7.39% | 78,565 |
| Jul 5, 2024 | 5.96 | 6.28 | 5.95 | 5.95 | 5.92 | -0.67% | 38,554 |
| Jul 3, 2024 | 6.23 | 6.37 | 5.99 | 5.99 | 5.96 | -4.31% | 31,907 |
| Jul 2, 2024 | 6.29 | 6.32 | 6.20 | 6.26 | 6.23 | -0.48% | 21,791 |
| Jul 1, 2024 | 6.41 | 6.49 | 6.09 | 6.29 | 6.26 | -2.02% | 56,913 |
| Jun 28, 2024 | 6.44 | 6.69 | 6.42 | 6.42 | 6.39 | -1.53% | 25,187 |
| Jun 27, 2024 | 6.65 | 6.94 | 6.52 | 6.52 | 6.49 | -1.06% | 35,061 |
| Jun 26, 2024 | 6.75 | 6.92 | 6.59 | 6.59 | 6.56 | -1.93% | 37,244 |
| Jun 25, 2024 | 6.48 | 6.94 | 6.24 | 6.72 | 6.69 | 3.38% | 51,167 |
| Jun 24, 2024 | 6.72 | 6.74 | 6.11 | 6.50 | 6.47 | -3.85% | 58,161 |
| Jun 21, 2024 | 6.84 | 7.17 | 6.70 | 6.76 | 6.73 | -1.60% | 24,204 |
| Jun 20, 2024 | 6.69 | 7.10 | 6.69 | 6.87 | 6.84 | 2.69% | 25,402 |
| Jun 18, 2024 | 6.91 | 7.02 | 6.69 | 6.69 | 6.66 | -2.90% | 17,833 |
| Jun 17, 2024 | 7.09 | 7.41 | 6.88 | 6.89 | 6.86 | -0.14% | 61,594 |
| Jun 14, 2024 | 7.28 | 7.46 | 6.80 | 6.90 | 6.87 | -6.76% | 54,001 |
| Jun 13, 2024 | 7.51 | 7.51 | 7.31 | 7.40 | 7.37 | -0.94% | 26,345 |
| Jun 12, 2024 | 7.73 | 7.73 | 7.40 | 7.47 | 7.44 | -1.97% | 25,891 |
| Jun 11, 2024 | 7.44 | 7.72 | 7.26 | 7.62 | 7.58 | 2.70% | 20,735 |
| Jun 10, 2024 | 7.59 | 7.83 | 7.35 | 7.42 | 7.39 | -3.51% | 67,965 |
| Jun 7, 2024 | 7.42 | 7.91 | 7.36 | 7.69 | 7.65 | 3.92% | 20,520 |
| Jun 6, 2024 | 7.95 | 7.99 | 7.36 | 7.40 | 7.37 | -6.92% | 53,346 |
| Jun 5, 2024 | 7.93 | 8.05 | 7.93 | 7.95 | 7.91 | - | 21,699 |
| Jun 4, 2024 | 7.84 | 8.04 | 7.80 | 7.95 | 7.91 | 0.63% | 32,256 |
| Jun 3, 2024 | 7.61 | 8.14 | 7.61 | 7.90 | 7.86 | 3.81% | 84,563 |
| May 31, 2024 | 7.52 | 7.71 | 7.40 | 7.61 | 7.57 | 0.13% | 18,644 |
| May 30, 2024 | 7.65 | 7.67 | 7.56 | 7.60 | 7.53 | -1.30% | 26,086 |
| May 29, 2024 | 7.79 | 7.85 | 7.61 | 7.70 | 7.62 | -0.39% | 57,759 |
| May 28, 2024 | 7.53 | 7.85 | 7.48 | 7.73 | 7.65 | 2.66% | 83,908 |
| May 24, 2024 | 7.34 | 7.54 | 7.31 | 7.53 | 7.46 | 2.31% | 43,859 |
| May 23, 2024 | 7.54 | 7.54 | 7.26 | 7.36 | 7.29 | -1.47% | 42,411 |
| May 22, 2024 | 7.16 | 7.49 | 7.16 | 7.47 | 7.40 | 4.33% | 28,528 |
| May 21, 2024 | 7.34 | 7.65 | 6.80 | 7.16 | 7.09 | -0.28% | 128,256 |
| May 20, 2024 | 7.04 | 7.44 | 7.04 | 7.18 | 7.11 | 5.90% | 126,374 |
| May 17, 2024 | 7.22 | 7.44 | 6.71 | 6.78 | 6.71 | -5.90% | 60,295 |
| May 16, 2024 | 7.20 | 7.30 | 7.02 | 7.21 | 7.13 | 0.63% | 55,026 |
| May 15, 2024 | 7.00 | 7.35 | 6.94 | 7.16 | 7.09 | 2.29% | 90,332 |
| May 14, 2024 | 6.81 | 7.01 | 6.77 | 7.00 | 6.93 | 3.40% | 83,242 |
| May 13, 2024 | 6.75 | 6.99 | 6.75 | 6.77 | 6.70 | 1.04% | 117,693 |
| May 10, 2024 | 6.95 | 6.95 | 6.70 | 6.70 | 6.63 | -1.47% | 40,291 |
| May 9, 2024 | 6.65 | 6.82 | 6.64 | 6.80 | 6.73 | 2.41% | 17,764 |
| May 8, 2024 | 6.34 | 6.89 | 6.34 | 6.64 | 6.57 | 4.73% | 23,399 |
| May 7, 2024 | 6.71 | 6.89 | 6.34 | 6.34 | 6.28 | -6.35% | 39,173 |
| May 6, 2024 | 6.78 | 7.00 | 6.68 | 6.77 | 6.70 | 3.04% | 85,733 |