LifeVantage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 24, 2025	23.82	25.38	23.57	24.24	24.24	1.13%	106,861
Jan 23, 2025	23.62	24.50	22.75	23.97	23.97	0.80%	249,878
Jan 22, 2025	24.75	25.33	22.51	23.78	23.78	-4.61%	260,992
Jan 21, 2025	25.29	25.89	24.63	24.93	24.93	-1.50%	330,723
Jan 17, 2025	25.00	25.56	24.11	25.31	25.31	0.04%	134,856
Jan 16, 2025	24.52	25.74	23.74	25.30	25.30	3.27%	129,297
Jan 15, 2025	25.82	25.87	23.67	24.50	24.50	-4.37%	288,428
Jan 14, 2025	23.74	27.38	23.51	25.62	25.62	11.39%	571,469
Jan 13, 2025	22.55	23.09	21.76	23.00	23.00	2.13%	212,499
Jan 10, 2025	20.46	22.86	20.10	22.52	22.52	12.77%	463,591
Jan 8, 2025	22.00	24.00	19.21	19.97	19.97	21.40%	741,860
Jan 7, 2025	16.85	17.02	15.99	16.45	16.45	-1.73%	91,380
Jan 6, 2025	17.95	17.97	16.62	16.74	16.74	-5.90%	99,242
Jan 3, 2025	17.77	17.80	17.32	17.79	17.79	0.74%	60,576
Jan 2, 2025	17.40	17.86	16.76	17.66	17.66	0.74%	91,197
Dec 31, 2024	17.80	18.00	17.25	17.53	17.53	-0.96%	64,486
Dec 30, 2024	17.60	18.14	17.00	17.70	17.70	-0.84%	72,197
Dec 27, 2024	18.27	18.75	17.79	17.85	17.85	-2.99%	69,479
Dec 26, 2024	17.80	19.06	17.31	18.40	18.40	2.56%	92,244
Dec 24, 2024	16.52	18.19	16.50	17.94	17.94	9.72%	64,491
Dec 23, 2024	17.14	17.99	16.16	16.35	16.35	-5.82%	135,007
Dec 20, 2024	17.32	18.08	16.89	17.36	17.36	-2.09%	77,178
Dec 19, 2024	16.91	18.41	16.85	17.73	17.73	15.50%	127,900
Dec 18, 2024	16.80	17.41	15.35	15.35	15.35	-7.53%	123,680
Dec 17, 2024	16.57	17.49	16.00	16.60	16.60	0.67%	117,900
Dec 16, 2024	16.01	17.23	15.89	16.49	16.49	2.81%	138,913
Dec 13, 2024	15.13	16.10	14.78	16.04	16.04	6.23%	85,119
Dec 12, 2024	15.17	15.40	14.51	15.10	15.10	-0.98%	42,710
Dec 11, 2024	14.65	15.50	14.65	15.25	15.25	4.45%	196,640
Dec 10, 2024	14.28	14.75	14.00	14.60	14.60	2.24%	55,839
Dec 9, 2024	14.63	14.96	14.15	14.28	14.28	-2.26%	72,246
Dec 6, 2024	15.01	15.22	14.42	14.61	14.61	-2.60%	58,035
Dec 5, 2024	14.40	15.00	13.82	15.00	15.00	4.02%	64,554
Dec 4, 2024	15.04	15.39	14.00	14.42	14.42	-2.83%	99,642
Dec 3, 2024	15.28	15.50	14.57	14.84	14.84	-2.88%	103,114
Dec 2, 2024	14.58	15.88	14.24	15.28	15.28	4.59%	157,586
Nov 29, 2024	14.35	14.78	14.16	14.61	14.57	1.46%	62,487
Nov 27, 2024	13.80	14.43	13.73	14.40	14.36	4.73%	54,632
Nov 26, 2024	13.76	14.07	13.65	13.75	13.71	-0.58%	48,601
Nov 25, 2024	14.20	14.42	13.75	13.83	13.79	-2.61%	83,105
Nov 22, 2024	13.21	14.30	13.21	14.20	14.16	7.90%	95,630
Nov 21, 2024	12.94	13.71	12.80	13.16	13.13	1.78%	60,958
Nov 20, 2024	13.62	13.62	12.82	12.93	12.90	-4.65%	122,059
Nov 19, 2024	13.68	14.20	13.53	13.56	13.53	-0.88%	68,073
Nov 18, 2024	13.84	14.20	13.68	13.68	13.64	-1.08%	54,652
Nov 15, 2024	13.95	14.04	13.60	13.83	13.79	0.14%	40,793
Nov 14, 2024	14.00	15.15	13.80	13.81	13.77	-2.68%	148,106
Nov 13, 2024	13.75	14.23	13.75	14.19	14.15	3.28%	35,754
Nov 12, 2024	14.02	14.18	13.54	13.74	13.70	-2.14%	109,514
Nov 11, 2024	13.84	14.40	13.84	14.04	14.00	2.78%	88,655
Nov 8, 2024	13.88	14.10	13.56	13.66	13.62	-0.80%	68,661
Nov 7, 2024	13.96	14.55	13.60	13.77	13.73	-1.22%	77,400
Nov 6, 2024	14.50	14.51	13.59	13.94	13.90	-3.46%	133,919
Nov 5, 2024	13.74	14.48	13.60	14.44	14.40	6.96%	119,653
Nov 4, 2024	13.25	14.14	13.07	13.50	13.47	3.85%	157,945
Nov 1, 2024	12.36	13.10	12.26	13.00	12.97	6.38%	61,275
Oct 31, 2024	12.96	13.61	11.87	12.22	12.19	-5.49%	77,599
Oct 30, 2024	12.51	13.29	10.83	12.93	12.90	-0.39%	228,284
Oct 29, 2024	13.15	13.69	12.74	12.98	12.95	-3.78%	172,971
Oct 28, 2024	14.32	14.50	13.26	13.49	13.46	-4.26%	182,002
Oct 25, 2024	13.45	14.71	13.43	14.09	14.05	8.55%	285,264
Oct 24, 2024	12.51	13.20	12.51	12.98	12.95	3.67%	181,353
Oct 23, 2024	12.34	12.65	12.01	12.52	12.49	0.72%	74,890
Oct 22, 2024	11.87	12.71	11.87	12.43	12.40	3.67%	74,646
Oct 21, 2024	12.22	12.39	11.68	11.99	11.96	-1.88%	102,567
Oct 18, 2024	12.15	12.38	11.91	12.22	12.19	1.08%	29,051
Oct 17, 2024	11.89	12.41	11.89	12.09	12.06	2.11%	75,778
Oct 16, 2024	12.03	12.17	11.56	11.84	11.81	-0.67%	60,100
Oct 15, 2024	12.49	12.73	11.83	11.92	11.89	-3.09%	71,696
Oct 14, 2024	12.76	12.76	11.87	12.30	12.27	1.23%	91,453
Oct 11, 2024	11.91	12.41	11.91	12.15	12.12	1.84%	36,450
Oct 10, 2024	12.24	12.46	11.88	11.93	11.90	-2.13%	39,703
Oct 9, 2024	12.02	12.68	11.96	12.19	12.16	2.27%	93,787
Oct 8, 2024	11.72	12.25	11.60	11.92	11.89	2.05%	50,836
Oct 7, 2024	11.18	11.69	11.18	11.68	11.65	2.46%	77,319
Oct 4, 2024	11.59	11.99	11.38	11.40	11.37	-0.09%	58,662
Oct 3, 2024	11.34	11.61	11.04	11.41	11.38	-0.70%	92,515
Oct 2, 2024	12.37	12.37	11.39	11.49	11.46	-6.81%	97,386
Oct 1, 2024	11.98	12.65	11.98	12.33	12.30	2.07%	81,170
Sep 30, 2024	12.90	13.20	11.61	12.08	12.05	-6.93%	154,403
Sep 27, 2024	13.10	13.71	12.87	12.98	12.95	-1.59%	139,427
Sep 26, 2024	12.50	13.40	12.20	13.19	13.16	11.31%	213,706
Sep 25, 2024	10.89	11.85	10.50	11.85	11.82	8.92%	167,817
Sep 24, 2024	10.53	11.13	10.53	10.88	10.85	3.92%	62,837
Sep 23, 2024	10.78	10.80	10.24	10.47	10.44	-2.88%	99,620
Sep 20, 2024	10.35	10.87	10.14	10.78	10.75	4.66%	118,473
Sep 19, 2024	10.34	10.35	9.99	10.30	10.27	1.58%	56,854
Sep 18, 2024	10.00	10.33	9.95	10.14	10.11	1.40%	78,924
Sep 17, 2024	10.06	10.31	9.88	10.00	9.97	0.70%	73,609
Sep 16, 2024	10.50	10.59	9.91	9.93	9.90	-5.43%	77,013
Sep 13, 2024	9.77	10.95	9.77	10.50	10.47	7.69%	199,780
Sep 12, 2024	9.47	9.77	9.00	9.75	9.73	3.61%	96,065
Sep 11, 2024	9.60	9.60	9.00	9.41	9.39	-1.88%	70,963
Sep 10, 2024	9.25	9.63	8.94	9.59	9.57	12.43%	72,350
Sep 9, 2024	9.66	9.66	8.17	8.53	8.51	-12.69%	149,216
Sep 6, 2024	9.06	10.48	9.06	9.77	9.70	8.56%	313,977
Sep 5, 2024	8.78	9.12	8.64	9.00	8.94	2.51%	102,274
Sep 4, 2024	7.69	8.94	7.66	8.78	8.72	13.88%	93,160
Sep 3, 2024	7.79	8.17	7.28	7.71	7.65	-3.14%	105,632
Aug 30, 2024	7.77	8.01	7.58	7.96	7.90	2.45%	85,838