LifeVantage Corporation (LFVN)
NASDAQ: LFVN · Real-Time Price · USD
4.960
+0.030 (0.61%)
Feb 19, 2026, 3:13 PM EST - Market open
LifeVantage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 4.93 | 5.01 | 4.74 | 4.93 | 4.93 | -0.20% | 143,133 |
| Feb 17, 2026 | 5.03 | 5.05 | 4.77 | 4.94 | 4.94 | -1.79% | 205,422 |
| Feb 13, 2026 | 4.92 | 5.11 | 4.85 | 5.03 | 5.03 | 2.24% | 133,714 |
| Feb 12, 2026 | 5.24 | 5.32 | 4.85 | 4.92 | 4.92 | -3.34% | 156,001 |
| Feb 11, 2026 | 4.96 | 5.20 | 4.90 | 5.09 | 5.09 | 3.25% | 356,698 |
| Feb 10, 2026 | 5.03 | 5.03 | 4.66 | 4.93 | 4.93 | -2.76% | 384,233 |
| Feb 9, 2026 | 5.02 | 5.26 | 4.85 | 5.07 | 5.07 | 0.80% | 250,579 |
| Feb 6, 2026 | 4.58 | 5.12 | 4.58 | 5.03 | 5.03 | 8.87% | 496,225 |
| Feb 5, 2026 | 3.97 | 4.72 | 3.90 | 4.62 | 4.62 | -16.76% | 999,387 |
| Feb 4, 2026 | 5.37 | 5.62 | 5.25 | 5.55 | 5.55 | 3.54% | 329,777 |
| Feb 3, 2026 | 5.46 | 5.50 | 5.18 | 5.36 | 5.36 | -2.72% | 297,116 |
| Feb 2, 2026 | 5.36 | 5.67 | 5.15 | 5.51 | 5.51 | 3.96% | 380,117 |
| Jan 30, 2026 | 5.46 | 5.73 | 5.15 | 5.30 | 5.30 | -2.93% | 358,336 |
| Jan 29, 2026 | 5.82 | 5.90 | 5.37 | 5.46 | 5.46 | -5.70% | 453,361 |
| Jan 28, 2026 | 5.98 | 6.14 | 5.74 | 5.79 | 5.79 | -2.69% | 104,120 |
| Jan 27, 2026 | 5.83 | 5.95 | 5.51 | 5.95 | 5.95 | 1.54% | 255,772 |
| Jan 26, 2026 | 6.11 | 6.11 | 5.50 | 5.86 | 5.86 | -4.56% | 385,203 |
| Jan 23, 2026 | 5.97 | 6.17 | 5.96 | 6.14 | 6.14 | 2.85% | 125,976 |
| Jan 22, 2026 | 5.80 | 6.04 | 5.70 | 5.97 | 5.97 | 4.74% | 146,356 |
| Jan 21, 2026 | 6.04 | 6.20 | 5.47 | 5.70 | 5.70 | -5.16% | 373,367 |
| Jan 20, 2026 | 6.29 | 6.52 | 5.91 | 6.01 | 6.01 | -5.21% | 460,942 |
| Jan 16, 2026 | 6.32 | 6.39 | 6.09 | 6.34 | 6.34 | 0.16% | 175,913 |
| Jan 15, 2026 | 6.13 | 6.37 | 6.04 | 6.33 | 6.33 | 3.77% | 165,292 |
| Jan 14, 2026 | 6.15 | 6.31 | 6.03 | 6.10 | 6.10 | -1.61% | 301,306 |
| Jan 13, 2026 | 6.80 | 6.84 | 6.15 | 6.20 | 6.20 | -8.69% | 329,429 |
| Jan 12, 2026 | 6.50 | 6.83 | 6.36 | 6.79 | 6.79 | 4.62% | 153,249 |
| Jan 9, 2026 | 6.41 | 6.57 | 6.30 | 6.49 | 6.49 | 2.37% | 113,897 |
| Jan 8, 2026 | 6.19 | 6.44 | 6.19 | 6.34 | 6.34 | 1.60% | 37,641 |
| Jan 7, 2026 | 6.13 | 6.30 | 6.13 | 6.24 | 6.24 | 0.48% | 70,943 |
| Jan 6, 2026 | 6.08 | 6.33 | 6.03 | 6.21 | 6.21 | 1.97% | 106,638 |
| Jan 5, 2026 | 6.03 | 6.28 | 6.00 | 6.09 | 6.09 | 1.00% | 149,310 |
| Jan 2, 2026 | 6.25 | 6.26 | 6.00 | 6.03 | 6.03 | -2.11% | 111,668 |
| Dec 31, 2025 | 6.01 | 6.21 | 6.00 | 6.16 | 6.16 | 1.82% | 187,810 |
| Dec 30, 2025 | 6.37 | 6.37 | 6.02 | 6.05 | 6.05 | -3.20% | 167,754 |
| Dec 29, 2025 | 6.06 | 6.41 | 6.00 | 6.25 | 6.25 | 2.97% | 259,461 |
| Dec 26, 2025 | 6.33 | 6.33 | 5.80 | 6.07 | 6.07 | -4.11% | 359,159 |
| Dec 24, 2025 | 6.25 | 6.36 | 6.11 | 6.33 | 6.33 | 1.61% | 116,720 |
| Dec 23, 2025 | 5.98 | 6.23 | 5.89 | 6.23 | 6.23 | 4.01% | 162,127 |
| Dec 22, 2025 | 6.23 | 6.23 | 5.93 | 5.99 | 5.99 | -3.39% | 227,455 |
| Dec 19, 2025 | 6.26 | 6.36 | 6.09 | 6.20 | 6.20 | -0.96% | 190,732 |
| Dec 18, 2025 | 6.40 | 6.47 | 5.69 | 6.26 | 6.26 | -1.73% | 336,232 |
| Dec 17, 2025 | 6.36 | 6.49 | 6.25 | 6.37 | 6.37 | 0.63% | 151,382 |
| Dec 16, 2025 | 6.49 | 6.49 | 6.21 | 6.33 | 6.33 | -1.86% | 170,904 |
| Dec 15, 2025 | 6.55 | 6.71 | 6.37 | 6.45 | 6.45 | -0.77% | 282,128 |
| Dec 12, 2025 | 6.55 | 6.62 | 6.45 | 6.50 | 6.50 | -0.31% | 145,872 |
| Dec 11, 2025 | 6.64 | 6.69 | 6.50 | 6.52 | 6.52 | -1.95% | 161,004 |
| Dec 10, 2025 | 6.59 | 6.72 | 6.34 | 6.65 | 6.65 | 1.22% | 293,537 |
| Dec 9, 2025 | 6.57 | 6.78 | 6.46 | 6.57 | 6.57 | -0.61% | 191,965 |
| Dec 8, 2025 | 6.60 | 6.74 | 6.52 | 6.61 | 6.61 | 0.15% | 87,377 |
| Dec 5, 2025 | 7.00 | 7.04 | 6.56 | 6.60 | 6.60 | -5.31% | 109,043 |