LifeVantage Corporation (LFVN)
NASDAQ: LFVN · Real-Time Price · USD
13.50
+0.50 (3.85%)
At close: Nov 4, 2024, 4:00 PM
13.76
+0.26 (1.93%)
After-hours: Nov 4, 2024, 5:28 PM EST

LifeVantage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202413.2514.1413.0713.5013.503.85%157,745
Nov 1, 202412.3613.1012.2613.0013.006.38%61,275
Oct 31, 202412.9613.6111.8712.2212.22-5.49%77,599
Oct 30, 202412.5113.2910.8312.9312.93-0.39%228,284
Oct 29, 202413.1513.6912.7412.9812.98-3.78%172,971
Oct 28, 202414.3214.5013.2613.4913.49-4.26%182,002
Oct 25, 202413.4514.7113.4314.0914.098.55%285,264
Oct 24, 202412.5113.2012.5112.9812.983.67%181,353
Oct 23, 202412.3412.6512.0112.5212.520.72%74,890
Oct 22, 202411.8712.7111.8712.4312.433.67%74,646
Oct 21, 202412.2212.3911.6811.9911.99-1.88%102,567
Oct 18, 202412.1512.3811.9112.2212.221.08%29,051
Oct 17, 202411.8912.4111.8912.0912.092.11%75,778
Oct 16, 202412.0312.1711.5611.8411.84-0.67%60,100
Oct 15, 202412.4912.7311.8311.9211.92-3.09%71,696
Oct 14, 202412.7612.7611.8712.3012.301.23%91,453
Oct 11, 202411.9112.4111.9112.1512.151.84%36,450
Oct 10, 202412.2412.4611.8811.9311.93-2.13%39,703
Oct 9, 202412.0212.6811.9612.1912.192.27%93,787
Oct 8, 202411.7212.2511.6011.9211.922.05%50,836
Oct 7, 202411.1811.6911.1811.6811.682.46%77,319
Oct 4, 202411.5911.9911.3811.4011.40-0.09%58,662
Oct 3, 202411.3411.6111.0411.4111.41-0.70%92,515
Oct 2, 202412.3712.3711.3911.4911.49-6.81%97,386
Oct 1, 202411.9812.6511.9812.3312.332.07%81,170
Sep 30, 202412.9013.2011.6112.0812.08-6.93%154,403
Sep 27, 202413.1013.7112.8712.9812.98-1.59%139,427
Sep 26, 202412.5013.4012.2013.1913.1911.31%213,706
Sep 25, 202410.8911.8510.5011.8511.858.92%167,817
Sep 24, 202410.5311.1310.5310.8810.883.92%62,837
Sep 23, 202410.7810.8010.2410.4710.47-2.88%99,620
Sep 20, 202410.3510.8710.1410.7810.784.66%118,473
Sep 19, 202410.3410.359.9910.3010.301.58%56,854
Sep 18, 202410.0010.339.9510.1410.141.40%78,924
Sep 17, 202410.0610.319.8810.0010.000.70%73,609
Sep 16, 202410.5010.599.919.939.93-5.43%77,013
Sep 13, 20249.7710.959.7710.5010.507.69%199,780
Sep 12, 20249.479.779.009.759.753.61%96,065
Sep 11, 20249.609.609.009.419.41-1.88%70,963
Sep 10, 20249.259.638.949.599.5912.43%72,350
Sep 9, 20249.669.668.178.538.53-12.69%149,216
Sep 6, 20249.0610.489.069.779.728.56%313,977
Sep 5, 20248.789.128.649.008.962.51%102,274
Sep 4, 20247.698.947.668.788.7413.88%93,160
Sep 3, 20247.798.177.287.717.67-3.14%105,632
Aug 30, 20247.778.017.587.967.922.45%85,838
Aug 29, 20249.149.147.097.777.73-11.80%162,216
Aug 28, 20248.758.998.658.818.770.69%57,450
Aug 27, 20248.768.958.608.758.71-1.02%60,560
Aug 26, 20248.608.958.558.848.802.79%65,167
Aug 23, 20248.408.638.168.608.562.63%41,554
Aug 22, 20248.498.608.228.388.34-1.06%18,183
Aug 21, 20248.498.748.268.478.430.71%75,097
Aug 20, 20248.398.718.328.418.37-0.12%50,282
Aug 19, 20248.028.487.958.428.384.86%93,065
Aug 16, 20248.248.388.008.037.99-1.83%23,773
Aug 15, 20247.958.357.958.188.142.25%70,038
Aug 14, 20248.048.218.008.007.96-0.99%28,886
Aug 13, 20247.808.327.778.088.042.80%57,342
Aug 12, 20247.728.197.657.867.820.26%60,321
Aug 9, 20247.388.007.387.847.806.23%71,265
Aug 8, 20247.568.107.267.387.35-2.77%148,536
Aug 7, 20247.398.007.397.597.562.71%67,854
Aug 6, 20247.337.497.107.397.360.34%51,593
Aug 5, 20248.208.207.317.377.33-11.80%65,098
Aug 2, 20248.068.577.778.358.313.47%77,470
Aug 1, 20248.188.408.068.078.03-1.34%35,081
Jul 31, 20248.218.327.838.188.140.12%141,206
Jul 30, 20248.318.748.168.178.13-2.51%93,839
Jul 29, 20248.008.757.918.388.344.49%485,139
Jul 26, 20247.118.267.118.027.9814.57%141,118
Jul 25, 20246.767.156.767.006.971.01%106,645
Jul 24, 20246.597.126.596.936.905.00%43,460
Jul 23, 20246.546.696.506.606.572.01%22,998
Jul 22, 20246.536.846.436.476.44-2.12%42,584
Jul 19, 20246.516.796.506.616.581.07%21,366
Jul 18, 20246.426.586.256.546.512.03%31,724
Jul 17, 20246.316.466.236.416.380.31%20,230
Jul 16, 20246.376.696.126.396.362.08%62,456
Jul 15, 20246.206.496.166.266.232.54%51,963
Jul 12, 20246.166.316.006.116.081.58%44,194
Jul 11, 20246.006.365.766.015.980.50%57,509
Jul 10, 20245.646.005.525.985.956.22%66,252
Jul 9, 20245.545.795.225.635.602.18%62,950
Jul 8, 20245.995.995.515.515.48-7.39%78,565
Jul 5, 20245.966.285.955.955.92-0.67%38,554
Jul 3, 20246.236.375.995.995.96-4.31%31,907
Jul 2, 20246.296.326.206.266.23-0.48%21,791
Jul 1, 20246.416.496.096.296.26-2.02%56,913
Jun 28, 20246.446.696.426.426.39-1.53%25,187
Jun 27, 20246.656.946.526.526.49-1.06%35,061
Jun 26, 20246.756.926.596.596.56-1.93%37,244
Jun 25, 20246.486.946.246.726.693.38%51,167
Jun 24, 20246.726.746.116.506.47-3.85%58,161
Jun 21, 20246.847.176.706.766.73-1.60%24,204
Jun 20, 20246.697.106.696.876.842.69%25,402
Jun 18, 20246.917.026.696.696.66-2.90%17,833
Jun 17, 20247.097.416.886.896.86-0.14%61,594
Jun 14, 20247.287.466.806.906.87-6.76%54,001
Jun 13, 20247.517.517.317.407.37-0.94%26,345