LifeVantage Corporation (LFVN)
NASDAQ: LFVN · Real-Time Price · USD
12.96
+0.36 (2.86%)
At close: Jul 22, 2025, 4:00 PM
12.72
-0.24 (-1.85%)
After-hours: Jul 22, 2025, 7:35 PM EDT
LifeVantage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 12.30 | 13.04 | 12.03 | 12.97 | 12.97 | 2.94% | 154,224 |
| Jul 21, 2025 | 12.99 | 13.12 | 12.46 | 12.60 | 12.60 | -2.85% | 91,173 |
| Jul 18, 2025 | 13.47 | 13.74 | 12.84 | 12.97 | 12.97 | -2.55% | 92,451 |
| Jul 17, 2025 | 12.69 | 13.34 | 12.52 | 13.31 | 13.31 | 5.30% | 206,662 |
| Jul 16, 2025 | 12.80 | 12.93 | 12.27 | 12.64 | 12.64 | -0.32% | 141,963 |
| Jul 15, 2025 | 12.41 | 12.75 | 12.18 | 12.68 | 12.68 | 2.42% | 149,259 |
| Jul 14, 2025 | 12.00 | 12.62 | 11.86 | 12.38 | 12.38 | 3.08% | 206,585 |
| Jul 11, 2025 | 12.31 | 12.31 | 11.75 | 12.01 | 12.01 | -2.91% | 148,468 |
| 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 |