LifeVantage Corporation (LFVN)
NASDAQ: LFVN · Real-Time Price · USD
12.00
-0.37 (-2.99%)
Jul 11, 2025, 9:44 AM - Market open

LifeVantage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2025 13.06 13.17 12.31 12.37 12.37 -5.28% 105,423
Jul 9, 2025 14.17 14.17 13.02 13.06 13.06 -7.51% 149,080
Jul 8, 2025 13.65 14.62 13.43 14.12 14.12 3.90% 166,315
Jul 7, 2025 13.63 13.67 12.94 13.59 13.59 -0.95% 133,060
Jul 3, 2025 13.39 13.77 13.35 13.72 13.72 2.39% 56,986
Jul 2, 2025 13.39 13.92 13.12 13.40 13.40 0.07% 189,240
Jul 1, 2025 12.99 13.62 12.90 13.39 13.39 2.37% 123,344
Jun 30, 2025 12.69 13.49 12.66 13.08 13.08 3.07% 174,507
Jun 27, 2025 12.89 12.94 12.08 12.69 12.69 -1.09% 1,621,921
Jun 26, 2025 12.60 12.90 12.50 12.83 12.83 1.91% 87,179
Jun 25, 2025 12.30 12.70 12.15 12.59 12.59 2.86% 114,335
Jun 24, 2025 12.17 12.41 11.88 12.24 12.24 1.41% 58,668
Jun 23, 2025 12.46 12.46 11.50 12.07 12.07 -3.67% 132,390
Jun 20, 2025 12.69 12.69 12.25 12.53 12.53 -0.79% 93,634
Jun 18, 2025 12.78 12.90 12.61 12.63 12.63 -0.55% 75,084
Jun 17, 2025 12.66 12.86 12.55 12.70 12.70 -0.47% 82,254
Jun 16, 2025 12.60 12.85 12.55 12.76 12.76 2.65% 49,131
Jun 13, 2025 12.71 12.86 12.31 12.43 12.43 -3.42% 76,406
Jun 12, 2025 12.52 12.87 12.52 12.87 12.87 1.74% 65,622
Jun 11, 2025 12.61 12.88 12.51 12.65 12.65 0.56% 80,621
Jun 10, 2025 12.64 12.70 12.48 12.58 12.58 0.72% 67,174
Jun 9, 2025 12.60 12.73 12.20 12.49 12.49 -0.24% 88,653
Jun 6, 2025 12.48 12.73 12.29 12.52 12.52 1.13% 100,400
Jun 5, 2025 12.71 12.76 12.38 12.38 12.38 -2.52% 69,113
Jun 4, 2025 12.85 13.18 12.69 12.70 12.70 -1.17% 102,980
Jun 3, 2025 12.49 12.98 12.49 12.85 12.85 3.21% 124,044
Jun 2, 2025 13.08 13.12 12.27 12.45 12.45 -4.60% 169,281
May 30, 2025 12.67 13.13 12.07 13.05 13.05 2.76% 236,300
May 29, 2025 12.77 12.82 12.50 12.70 12.66 -0.08% 106,004
May 28, 2025 13.38 13.50 12.67 12.71 12.67 -4.94% 113,709
May 27, 2025 12.79 13.53 12.79 13.37 13.32 5.61% 173,219
May 23, 2025 12.96 13.21 12.66 12.66 12.62 -4.09% 133,630
May 22, 2025 12.64 13.26 12.64 13.20 13.16 3.69% 117,614
May 21, 2025 13.01 13.13 12.58 12.73 12.69 -3.92% 100,656
May 20, 2025 13.17 13.64 13.05 13.25 13.20 0.53% 97,329
May 19, 2025 13.06 13.71 13.06 13.18 13.14 -1.57% 284,932
May 16, 2025 12.62 13.43 12.53 13.39 13.34 6.19% 152,369
May 15, 2025 12.50 12.71 12.26 12.61 12.57 0.40% 100,398
May 14, 2025 12.13 12.66 11.99 12.56 12.52 3.54% 143,572
May 13, 2025 11.94 12.25 11.69 12.13 12.09 2.28% 131,577
May 12, 2025 12.57 12.71 11.15 11.86 11.82 -3.34% 229,868
May 9, 2025 12.07 12.93 12.07 12.27 12.23 3.28% 145,263
May 8, 2025 11.38 13.04 11.21 11.88 11.84 6.26% 371,673
May 7, 2025 10.50 11.29 9.83 11.18 11.14 -6.60% 1,069,698
May 6, 2025 11.63 12.06 11.20 11.97 11.93 1.61% 288,284
May 5, 2025 11.77 12.22 11.57 11.78 11.74 -1.09% 117,566
May 2, 2025 11.84 12.06 11.65 11.91 11.87 1.71% 204,913
May 1, 2025 12.37 12.56 11.69 11.71 11.67 -5.34% 129,376
Apr 30, 2025 12.50 12.90 11.83 12.37 12.33 0.16% 256,180
Apr 29, 2025 12.14 12.64 12.07 12.35 12.31 1.73% 160,493