LifeVantage Corporation (LFVN)
NASDAQ: LFVN · Real-Time Price · USD
13.16
+0.23 (1.78%)
Nov 21, 2024, 4:00 PM EST - Market closed
LifeVantage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 13.62 | 13.62 | 12.82 | 12.93 | 12.93 | -4.65% | 122,059 |
| Nov 19, 2024 | 13.68 | 14.20 | 13.53 | 13.56 | 13.56 | -0.88% | 68,073 |
| Nov 18, 2024 | 13.84 | 14.20 | 13.68 | 13.68 | 13.68 | -1.08% | 54,652 |
| Nov 15, 2024 | 13.95 | 14.04 | 13.60 | 13.83 | 13.83 | 0.14% | 40,793 |
| Nov 14, 2024 | 14.00 | 15.15 | 13.80 | 13.81 | 13.81 | -2.68% | 148,106 |
| Nov 13, 2024 | 13.75 | 14.23 | 13.75 | 14.19 | 14.19 | 3.28% | 35,754 |
| Nov 12, 2024 | 14.02 | 14.18 | 13.54 | 13.74 | 13.74 | -2.14% | 109,514 |
| Nov 11, 2024 | 13.84 | 14.40 | 13.84 | 14.04 | 14.04 | 2.78% | 88,655 |
| Nov 8, 2024 | 13.88 | 14.10 | 13.56 | 13.66 | 13.66 | -0.80% | 68,661 |
| Nov 7, 2024 | 13.96 | 14.55 | 13.60 | 13.77 | 13.77 | -1.22% | 77,400 |
| Nov 6, 2024 | 14.50 | 14.51 | 13.59 | 13.94 | 13.94 | -3.46% | 133,919 |
| Nov 5, 2024 | 13.74 | 14.48 | 13.60 | 14.44 | 14.44 | 6.96% | 119,653 |
| Nov 4, 2024 | 13.25 | 14.14 | 13.07 | 13.50 | 13.50 | 3.85% | 157,945 |
| Nov 1, 2024 | 12.36 | 13.10 | 12.26 | 13.00 | 13.00 | 6.38% | 61,275 |
| Oct 31, 2024 | 12.96 | 13.61 | 11.87 | 12.22 | 12.22 | -5.49% | 77,599 |
| Oct 30, 2024 | 12.51 | 13.29 | 10.83 | 12.93 | 12.93 | -0.39% | 228,284 |
| Oct 29, 2024 | 13.15 | 13.69 | 12.74 | 12.98 | 12.98 | -3.78% | 172,971 |
| Oct 28, 2024 | 14.32 | 14.50 | 13.26 | 13.49 | 13.49 | -4.26% | 182,002 |
| Oct 25, 2024 | 13.45 | 14.71 | 13.43 | 14.09 | 14.09 | 8.55% | 285,264 |
| Oct 24, 2024 | 12.51 | 13.20 | 12.51 | 12.98 | 12.98 | 3.67% | 181,353 |
| Oct 23, 2024 | 12.34 | 12.65 | 12.01 | 12.52 | 12.52 | 0.72% | 74,890 |
| Oct 22, 2024 | 11.87 | 12.71 | 11.87 | 12.43 | 12.43 | 3.67% | 74,646 |
| Oct 21, 2024 | 12.22 | 12.39 | 11.68 | 11.99 | 11.99 | -1.88% | 102,567 |
| Oct 18, 2024 | 12.15 | 12.38 | 11.91 | 12.22 | 12.22 | 1.08% | 29,051 |
| Oct 17, 2024 | 11.89 | 12.41 | 11.89 | 12.09 | 12.09 | 2.11% | 75,778 |
| Oct 16, 2024 | 12.03 | 12.17 | 11.56 | 11.84 | 11.84 | -0.67% | 60,100 |
| Oct 15, 2024 | 12.49 | 12.73 | 11.83 | 11.92 | 11.92 | -3.09% | 71,696 |
| Oct 14, 2024 | 12.76 | 12.76 | 11.87 | 12.30 | 12.30 | 1.23% | 91,453 |
| Oct 11, 2024 | 11.91 | 12.41 | 11.91 | 12.15 | 12.15 | 1.84% | 36,450 |
| Oct 10, 2024 | 12.24 | 12.46 | 11.88 | 11.93 | 11.93 | -2.13% | 39,703 |
| Oct 9, 2024 | 12.02 | 12.68 | 11.96 | 12.19 | 12.19 | 2.27% | 93,787 |
| Oct 8, 2024 | 11.72 | 12.25 | 11.60 | 11.92 | 11.92 | 2.05% | 50,836 |
| Oct 7, 2024 | 11.18 | 11.69 | 11.18 | 11.68 | 11.68 | 2.46% | 77,319 |
| Oct 4, 2024 | 11.59 | 11.99 | 11.38 | 11.40 | 11.40 | -0.09% | 58,662 |
| Oct 3, 2024 | 11.34 | 11.61 | 11.04 | 11.41 | 11.41 | -0.70% | 92,515 |
| Oct 2, 2024 | 12.37 | 12.37 | 11.39 | 11.49 | 11.49 | -6.81% | 97,386 |
| Oct 1, 2024 | 11.98 | 12.65 | 11.98 | 12.33 | 12.33 | 2.07% | 81,170 |
| Sep 30, 2024 | 12.90 | 13.20 | 11.61 | 12.08 | 12.08 | -6.93% | 154,403 |
| Sep 27, 2024 | 13.10 | 13.71 | 12.87 | 12.98 | 12.98 | -1.59% | 139,427 |
| Sep 26, 2024 | 12.50 | 13.40 | 12.20 | 13.19 | 13.19 | 11.31% | 213,706 |
| 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 |