LifeVantage Corporation (LFVN)
NASDAQ: LFVN · Real-Time Price · USD
14.58
+0.16 (1.11%)
Mar 31, 2025, 4:00 PM EDT - Market closed
LifeVantage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 14.31 | 14.77 | 14.19 | 14.50 | - | 0.55% | 108,969 |
| Mar 28, 2025 | 14.98 | 15.28 | 14.37 | 14.42 | 14.42 | -4.06% | 182,123 |
| Mar 27, 2025 | 14.75 | 15.27 | 14.65 | 15.03 | 15.03 | 2.59% | 124,581 |
| Mar 26, 2025 | 14.62 | 14.90 | 14.28 | 14.65 | 14.65 | -0.07% | 222,102 |
| Mar 25, 2025 | 15.39 | 15.62 | 14.60 | 14.66 | 14.66 | -5.78% | 183,060 |
| Mar 24, 2025 | 15.68 | 16.30 | 15.40 | 15.56 | 15.56 | 0.65% | 166,814 |
| Mar 21, 2025 | 15.70 | 16.20 | 14.98 | 15.46 | 15.46 | -5.04% | 192,677 |
| Mar 20, 2025 | 16.24 | 16.65 | 15.83 | 16.28 | 16.28 | - | 141,472 |
| Mar 19, 2025 | 16.23 | 16.86 | 15.91 | 16.28 | 16.28 | -0.31% | 221,937 |
| Mar 18, 2025 | 17.02 | 17.02 | 16.08 | 16.33 | 16.33 | -4.17% | 207,529 |
| Mar 17, 2025 | 16.99 | 17.64 | 16.32 | 17.04 | 17.04 | 0.06% | 153,399 |
| Mar 14, 2025 | 16.93 | 17.38 | 16.50 | 17.03 | 17.03 | 0.71% | 160,716 |
| Mar 13, 2025 | 16.26 | 17.06 | 15.93 | 16.91 | 16.91 | 3.17% | 173,540 |
| Mar 12, 2025 | 15.77 | 16.39 | 15.40 | 16.39 | 16.39 | 4.39% | 235,816 |
| Mar 11, 2025 | 15.70 | 16.21 | 15.38 | 15.70 | 15.70 | -0.19% | 183,852 |
| Mar 10, 2025 | 15.17 | 15.80 | 15.06 | 15.73 | 15.73 | 2.14% | 184,774 |
| Mar 7, 2025 | 15.10 | 15.77 | 14.88 | 15.40 | 15.40 | -0.13% | 121,491 |
| Mar 6, 2025 | 16.30 | 16.51 | 15.19 | 15.42 | 15.42 | -4.64% | 175,674 |
| Mar 5, 2025 | 16.11 | 16.63 | 15.84 | 16.17 | 16.17 | 0.43% | 122,310 |
| Mar 4, 2025 | 16.66 | 16.66 | 15.83 | 16.10 | 16.10 | -4.28% | 191,563 |
| Mar 3, 2025 | 17.14 | 17.48 | 16.37 | 16.82 | 16.82 | -2.04% | 177,410 |
| Feb 28, 2025 | 16.54 | 17.23 | 16.25 | 17.17 | 17.13 | 3.56% | 162,670 |
| Feb 27, 2025 | 16.91 | 17.12 | 16.24 | 16.58 | 16.54 | -2.93% | 102,084 |
| Feb 26, 2025 | 17.56 | 17.85 | 16.88 | 17.08 | 17.04 | -2.84% | 181,501 |
| Feb 25, 2025 | 16.61 | 17.63 | 15.79 | 17.58 | 17.54 | 4.46% | 249,482 |
| Feb 24, 2025 | 16.90 | 17.35 | 16.12 | 16.83 | 16.79 | 0.84% | 283,010 |
| Feb 21, 2025 | 16.79 | 17.19 | 15.98 | 16.69 | 16.65 | -0.57% | 258,044 |
| Feb 20, 2025 | 18.42 | 18.42 | 16.72 | 16.79 | 16.75 | -8.58% | 231,090 |
| Feb 19, 2025 | 19.09 | 19.28 | 17.85 | 18.36 | 18.32 | -3.72% | 214,491 |
| Feb 18, 2025 | 18.59 | 19.23 | 18.41 | 19.07 | 19.03 | 2.75% | 274,814 |
| Feb 14, 2025 | 18.28 | 18.79 | 17.45 | 18.56 | 18.52 | 0.65% | 226,625 |
| Feb 13, 2025 | 19.25 | 19.36 | 16.63 | 18.44 | 18.40 | -4.75% | 429,449 |
| Feb 12, 2025 | 19.12 | 19.41 | 18.91 | 19.36 | 19.31 | -1.65% | 349,816 |
| Feb 11, 2025 | 20.49 | 20.68 | 19.13 | 19.69 | 19.64 | -5.00% | 256,807 |
| Feb 10, 2025 | 20.79 | 21.00 | 19.02 | 20.72 | 20.67 | 7.30% | 413,624 |
| Feb 7, 2025 | 19.10 | 22.49 | 19.10 | 19.31 | 19.26 | 1.69% | 580,260 |
| Feb 6, 2025 | 16.85 | 20.12 | 16.75 | 18.99 | 18.95 | -16.49% | 1,192,235 |
| Feb 5, 2025 | 23.83 | 24.05 | 21.00 | 22.74 | 22.69 | -4.21% | 511,109 |
| Feb 4, 2025 | 21.91 | 24.06 | 21.09 | 23.74 | 23.68 | 9.75% | 545,069 |
| Feb 3, 2025 | 20.54 | 21.76 | 19.44 | 21.63 | 21.58 | 2.22% | 256,675 |
| Jan 31, 2025 | 22.25 | 22.33 | 20.66 | 21.16 | 21.11 | -5.54% | 200,191 |
| Jan 30, 2025 | 22.18 | 22.79 | 21.95 | 22.40 | 22.35 | 2.28% | 82,870 |
| Jan 29, 2025 | 21.58 | 22.02 | 21.15 | 21.90 | 21.85 | 0.78% | 138,044 |
| Jan 28, 2025 | 21.55 | 23.37 | 21.55 | 21.73 | 21.68 | 1.02% | 164,524 |
| Jan 27, 2025 | 24.02 | 24.73 | 21.18 | 21.51 | 21.46 | -11.26% | 510,412 |
| Jan 24, 2025 | 23.82 | 25.38 | 23.57 | 24.24 | 24.18 | 1.13% | 106,896 |
| Jan 23, 2025 | 23.62 | 24.50 | 22.75 | 23.97 | 23.91 | 0.80% | 249,878 |
| Jan 22, 2025 | 24.75 | 25.33 | 22.51 | 23.78 | 23.72 | -4.61% | 260,992 |
| Jan 21, 2025 | 25.29 | 25.89 | 24.63 | 24.93 | 24.87 | -1.50% | 330,723 |
| Jan 17, 2025 | 25.00 | 25.56 | 24.11 | 25.31 | 25.25 | 0.04% | 134,856 |