LifeVantage Corporation (LFVN)
NASDAQ: LFVN · Real-Time Price · USD
8.51
-0.02 (-0.23%)
Oct 28, 2025, 4:00 PM EDT - Market closed
LifeVantage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 8.51 | 8.75 | 8.40 | 8.51 | 8.51 | -0.23% | 100,206 |
| Oct 27, 2025 | 8.73 | 8.78 | 8.50 | 8.53 | 8.53 | -1.61% | 75,766 |
| Oct 24, 2025 | 8.87 | 8.93 | 8.57 | 8.67 | 8.67 | -1.70% | 85,335 |
| Oct 23, 2025 | 8.74 | 9.00 | 8.68 | 8.82 | 8.82 | 1.73% | 123,742 |
| Oct 22, 2025 | 8.64 | 8.73 | 8.50 | 8.67 | 8.67 | 0.46% | 116,554 |
| Oct 21, 2025 | 8.55 | 8.84 | 8.52 | 8.63 | 8.63 | 1.05% | 165,986 |
| Oct 20, 2025 | 8.87 | 8.93 | 8.52 | 8.54 | 8.54 | -3.06% | 64,910 |
| Oct 17, 2025 | 8.94 | 9.18 | 8.63 | 8.81 | 8.81 | -1.78% | 242,333 |
| Oct 16, 2025 | 9.10 | 9.33 | 8.91 | 8.97 | 8.97 | -0.77% | 103,585 |
| Oct 15, 2025 | 9.10 | 9.30 | 9.00 | 9.04 | 9.04 | - | 76,548 |
| Oct 14, 2025 | 9.02 | 9.32 | 8.98 | 9.04 | 9.04 | -0.22% | 98,526 |
| Oct 13, 2025 | 9.06 | 9.21 | 8.80 | 9.06 | 9.06 | 1.12% | 108,332 |
| Oct 10, 2025 | 9.45 | 9.50 | 8.87 | 8.96 | 8.96 | -4.48% | 90,676 |
| Oct 9, 2025 | 9.23 | 9.45 | 9.15 | 9.38 | 9.38 | 1.96% | 124,020 |
| Oct 8, 2025 | 9.34 | 9.42 | 9.11 | 9.20 | 9.20 | -0.54% | 111,227 |
| Oct 7, 2025 | 9.53 | 9.57 | 9.23 | 9.25 | 9.25 | -2.73% | 174,068 |
| Oct 6, 2025 | 9.48 | 9.63 | 9.28 | 9.51 | 9.51 | 0.32% | 175,824 |
| Oct 3, 2025 | 9.57 | 9.84 | 9.44 | 9.48 | 9.48 | -0.94% | 86,038 |
| Oct 2, 2025 | 9.55 | 9.69 | 9.47 | 9.57 | 9.57 | 0.10% | 85,924 |
| Oct 1, 2025 | 9.69 | 9.83 | 9.55 | 9.56 | 9.56 | -1.75% | 194,239 |
| Sep 30, 2025 | 9.72 | 9.90 | 9.66 | 9.73 | 9.73 | -0.31% | 99,657 |
| Sep 29, 2025 | 10.26 | 10.28 | 9.71 | 9.76 | 9.76 | -4.22% | 289,601 |
| Sep 26, 2025 | 9.97 | 10.24 | 9.89 | 10.19 | 10.19 | 2.00% | 83,117 |
| Sep 25, 2025 | 10.10 | 10.26 | 9.95 | 9.99 | 9.99 | -2.82% | 146,577 |
| Sep 24, 2025 | 10.58 | 10.60 | 9.99 | 10.28 | 10.28 | -2.74% | 202,325 |
| Sep 23, 2025 | 10.55 | 10.67 | 10.37 | 10.57 | 10.57 | 0.19% | 225,152 |
| Sep 22, 2025 | 10.56 | 10.70 | 10.40 | 10.55 | 10.55 | -0.75% | 378,627 |
| Sep 19, 2025 | 10.95 | 10.96 | 10.46 | 10.63 | 10.63 | -2.48% | 259,159 |
| Sep 18, 2025 | 10.78 | 11.08 | 10.70 | 10.90 | 10.90 | 1.40% | 62,742 |
| Sep 17, 2025 | 10.69 | 11.05 | 10.69 | 10.75 | 10.75 | 0.37% | 106,714 |
| Sep 16, 2025 | 10.68 | 10.85 | 10.52 | 10.71 | 10.71 | 0.28% | 86,488 |
| Sep 15, 2025 | 11.13 | 11.13 | 10.39 | 10.68 | 10.68 | -4.04% | 207,130 |
| Sep 12, 2025 | 11.72 | 11.72 | 10.95 | 11.13 | 11.13 | -5.03% | 334,584 |
| Sep 11, 2025 | 11.23 | 11.78 | 11.12 | 11.72 | 11.72 | 4.36% | 144,547 |
| Sep 10, 2025 | 11.74 | 12.10 | 11.23 | 11.23 | 11.23 | -5.15% | 109,870 |
| Sep 9, 2025 | 11.44 | 11.87 | 11.19 | 11.84 | 11.84 | 3.50% | 177,756 |
| Sep 8, 2025 | 11.92 | 11.93 | 10.95 | 11.44 | 11.44 | -5.53% | 362,953 |
| Sep 5, 2025 | 10.80 | 12.57 | 10.30 | 12.11 | 12.06 | -10.03% | 475,919 |
| Sep 4, 2025 | 14.00 | 14.28 | 13.23 | 13.46 | 13.41 | -0.81% | 178,658 |
| Sep 3, 2025 | 13.10 | 13.66 | 13.10 | 13.57 | 13.52 | 0.15% | 74,897 |
| Sep 2, 2025 | 12.96 | 13.62 | 12.47 | 13.55 | 13.50 | 3.44% | 185,054 |
| Aug 29, 2025 | 13.28 | 14.14 | 12.95 | 13.10 | 13.05 | - | 139,266 |
| Aug 28, 2025 | 13.44 | 13.90 | 13.04 | 13.10 | 13.05 | -2.31% | 130,405 |
| Aug 27, 2025 | 12.92 | 13.52 | 12.53 | 13.41 | 13.36 | 3.71% | 75,398 |
| Aug 26, 2025 | 12.97 | 13.45 | 12.59 | 12.93 | 12.88 | 0.31% | 151,364 |
| Aug 25, 2025 | 13.03 | 13.31 | 12.78 | 12.89 | 12.84 | -1.45% | 93,774 |
| Aug 22, 2025 | 12.66 | 13.19 | 12.11 | 13.08 | 13.03 | 4.06% | 124,274 |
| Aug 21, 2025 | 12.40 | 13.12 | 12.16 | 12.57 | 12.52 | 1.37% | 121,507 |
| Aug 20, 2025 | 13.03 | 13.11 | 12.07 | 12.40 | 12.35 | -5.27% | 116,469 |
| Aug 19, 2025 | 13.59 | 13.86 | 13.00 | 13.09 | 13.04 | -4.38% | 99,280 |