LifeVantage Corporation (LFVN)
NASDAQ: LFVN · Real-Time Price · USD
9.13
-0.13 (-1.35%)
Oct 8, 2025, 2:41 PM EDT - Market open
LifeVantage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 9.34 | 9.41 | 9.19 | 9.27 | - | 0.16% | 23,189 |
| Oct 7, 2025 | 9.53 | 9.57 | 9.23 | 9.25 | 9.25 | -2.73% | 174,068 |
| Oct 6, 2025 | 9.48 | 9.63 | 9.28 | 9.51 | 9.51 | 0.32% | 175,824 |
| Oct 3, 2025 | 9.57 | 9.84 | 9.44 | 9.48 | 9.48 | -0.94% | 86,038 |
| Oct 2, 2025 | 9.55 | 9.69 | 9.47 | 9.57 | 9.57 | 0.10% | 85,924 |
| Oct 1, 2025 | 9.69 | 9.83 | 9.55 | 9.56 | 9.56 | -1.75% | 194,239 |
| Sep 30, 2025 | 9.72 | 9.90 | 9.66 | 9.73 | 9.73 | -0.31% | 99,657 |
| Sep 29, 2025 | 10.26 | 10.28 | 9.71 | 9.76 | 9.76 | -4.22% | 289,601 |
| Sep 26, 2025 | 9.97 | 10.24 | 9.89 | 10.19 | 10.19 | 2.00% | 83,117 |
| Sep 25, 2025 | 10.10 | 10.26 | 9.95 | 9.99 | 9.99 | -2.82% | 146,577 |
| Sep 24, 2025 | 10.58 | 10.60 | 9.99 | 10.28 | 10.28 | -2.74% | 202,325 |
| Sep 23, 2025 | 10.55 | 10.67 | 10.37 | 10.57 | 10.57 | 0.19% | 225,152 |
| Sep 22, 2025 | 10.56 | 10.70 | 10.40 | 10.55 | 10.55 | -0.75% | 378,627 |
| Sep 19, 2025 | 10.95 | 10.96 | 10.46 | 10.63 | 10.63 | -2.48% | 259,159 |
| Sep 18, 2025 | 10.78 | 11.08 | 10.70 | 10.90 | 10.90 | 1.40% | 62,742 |
| Sep 17, 2025 | 10.69 | 11.05 | 10.69 | 10.75 | 10.75 | 0.37% | 106,714 |
| Sep 16, 2025 | 10.68 | 10.85 | 10.52 | 10.71 | 10.71 | 0.28% | 86,488 |
| Sep 15, 2025 | 11.13 | 11.13 | 10.39 | 10.68 | 10.68 | -4.04% | 207,130 |
| Sep 12, 2025 | 11.72 | 11.72 | 10.95 | 11.13 | 11.13 | -5.03% | 334,584 |
| Sep 11, 2025 | 11.23 | 11.78 | 11.12 | 11.72 | 11.72 | 4.36% | 144,547 |
| Sep 10, 2025 | 11.74 | 12.10 | 11.23 | 11.23 | 11.23 | -5.15% | 109,870 |
| Sep 9, 2025 | 11.44 | 11.87 | 11.19 | 11.84 | 11.84 | 3.50% | 177,756 |
| Sep 8, 2025 | 11.92 | 11.93 | 10.95 | 11.44 | 11.44 | -5.53% | 362,953 |
| Sep 5, 2025 | 10.80 | 12.57 | 10.30 | 12.11 | 12.06 | -10.03% | 475,919 |
| Sep 4, 2025 | 14.00 | 14.28 | 13.23 | 13.46 | 13.41 | -0.81% | 178,658 |
| Sep 3, 2025 | 13.10 | 13.66 | 13.10 | 13.57 | 13.52 | 0.15% | 74,897 |
| Sep 2, 2025 | 12.96 | 13.62 | 12.47 | 13.55 | 13.50 | 3.44% | 185,054 |
| Aug 29, 2025 | 13.28 | 14.14 | 12.95 | 13.10 | 13.05 | - | 139,266 |
| Aug 28, 2025 | 13.44 | 13.90 | 13.04 | 13.10 | 13.05 | -2.31% | 130,405 |
| Aug 27, 2025 | 12.92 | 13.52 | 12.53 | 13.41 | 13.36 | 3.71% | 75,398 |
| Aug 26, 2025 | 12.97 | 13.45 | 12.59 | 12.93 | 12.88 | 0.31% | 151,364 |
| Aug 25, 2025 | 13.03 | 13.31 | 12.78 | 12.89 | 12.84 | -1.45% | 93,774 |
| Aug 22, 2025 | 12.66 | 13.19 | 12.11 | 13.08 | 13.03 | 4.06% | 124,274 |
| Aug 21, 2025 | 12.40 | 13.12 | 12.16 | 12.57 | 12.52 | 1.37% | 121,507 |
| Aug 20, 2025 | 13.03 | 13.11 | 12.07 | 12.40 | 12.35 | -5.27% | 116,469 |
| Aug 19, 2025 | 13.59 | 13.86 | 13.00 | 13.09 | 13.04 | -4.38% | 99,280 |
| Aug 18, 2025 | 13.58 | 14.08 | 13.52 | 13.69 | 13.64 | 1.48% | 60,857 |
| Aug 15, 2025 | 13.73 | 13.82 | 13.42 | 13.49 | 13.44 | -1.39% | 80,937 |
| Aug 14, 2025 | 14.40 | 14.41 | 13.65 | 13.68 | 13.63 | -5.72% | 77,409 |
| Aug 13, 2025 | 14.35 | 15.00 | 14.20 | 14.51 | 14.45 | 2.47% | 90,026 |
| Aug 12, 2025 | 13.76 | 14.22 | 13.76 | 14.16 | 14.11 | 2.91% | 100,362 |
| Aug 11, 2025 | 13.33 | 13.82 | 13.33 | 13.76 | 13.71 | 3.46% | 58,771 |
| Aug 8, 2025 | 13.30 | 13.58 | 13.06 | 13.30 | 13.25 | 1.60% | 60,455 |
| Aug 7, 2025 | 13.09 | 13.21 | 12.57 | 13.09 | 13.04 | 1.16% | 67,422 |
| Aug 6, 2025 | 13.50 | 13.52 | 12.84 | 12.94 | 12.89 | -3.72% | 76,808 |
| Aug 5, 2025 | 13.40 | 13.48 | 12.95 | 13.44 | 13.39 | 1.13% | 58,928 |
| Aug 4, 2025 | 12.70 | 13.31 | 12.67 | 13.29 | 13.24 | 5.64% | 69,369 |
| Aug 1, 2025 | 12.40 | 12.62 | 12.10 | 12.58 | 12.53 | 0.24% | 64,103 |
| Jul 31, 2025 | 12.64 | 12.73 | 12.34 | 12.55 | 12.50 | -1.34% | 92,241 |
| Jul 30, 2025 | 12.95 | 13.13 | 12.51 | 12.72 | 12.67 | -1.47% | 84,980 |