LifeVantage Corporation (LFVN)
NASDAQ: LFVN · Real-Time Price · USD
5.28
+0.08 (1.54%)
Mar 11, 2026, 4:00 PM EDT - Market closed
LifeVantage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 5.10 | 5.40 | 4.95 | 5.28 | 5.28 | 1.54% | 139,626 |
| Mar 10, 2026 | 5.08 | 5.33 | 5.08 | 5.20 | 5.20 | 2.16% | 92,115 |
| Mar 9, 2026 | 4.85 | 5.13 | 4.71 | 5.09 | 5.09 | 4.30% | 88,042 |
| Mar 6, 2026 | 4.60 | 4.94 | 4.60 | 4.88 | 4.88 | 3.83% | 124,331 |
| Mar 5, 2026 | 4.91 | 4.96 | 4.64 | 4.70 | 4.70 | -4.28% | 121,751 |
| Mar 4, 2026 | 4.82 | 5.02 | 4.77 | 4.91 | 4.91 | 2.29% | 161,835 |
| Mar 3, 2026 | 4.55 | 4.88 | 4.32 | 4.80 | 4.80 | 6.19% | 276,856 |
| Mar 2, 2026 | 4.52 | 4.63 | 4.41 | 4.52 | 4.52 | -2.80% | 155,943 |
| Feb 27, 2026 | 4.66 | 4.72 | 4.55 | 4.65 | 4.61 | -0.64% | 117,876 |
| Feb 26, 2026 | 4.69 | 4.84 | 4.54 | 4.68 | 4.63 | 0.21% | 113,611 |
| Feb 25, 2026 | 4.57 | 4.76 | 4.40 | 4.67 | 4.62 | 3.09% | 150,292 |
| Feb 24, 2026 | 4.60 | 4.78 | 4.45 | 4.53 | 4.49 | -1.31% | 102,694 |
| Feb 23, 2026 | 4.80 | 4.81 | 4.49 | 4.59 | 4.55 | -5.36% | 173,327 |
| Feb 20, 2026 | 5.04 | 5.06 | 4.80 | 4.85 | 4.80 | -4.15% | 106,453 |
| Feb 19, 2026 | 4.91 | 5.10 | 4.83 | 5.06 | 5.01 | 2.64% | 111,482 |
| Feb 18, 2026 | 4.93 | 5.01 | 4.74 | 4.93 | 4.88 | -0.20% | 143,157 |
| Feb 17, 2026 | 5.03 | 5.05 | 4.77 | 4.94 | 4.89 | -1.79% | 206,483 |
| Feb 13, 2026 | 4.92 | 5.11 | 4.85 | 5.03 | 4.98 | 2.24% | 133,745 |
| Feb 12, 2026 | 5.24 | 5.32 | 4.85 | 4.92 | 4.87 | -3.34% | 156,004 |
| Feb 11, 2026 | 4.96 | 5.20 | 4.90 | 5.09 | 5.04 | 3.25% | 356,804 |
| Feb 10, 2026 | 5.03 | 5.03 | 4.66 | 4.93 | 4.88 | -2.76% | 384,235 |
| Feb 9, 2026 | 5.02 | 5.26 | 4.85 | 5.07 | 5.02 | 0.80% | 250,607 |
| Feb 6, 2026 | 4.58 | 5.12 | 4.58 | 5.03 | 4.98 | 8.87% | 496,841 |
| Feb 5, 2026 | 3.97 | 4.72 | 3.90 | 4.62 | 4.58 | -16.76% | 1,000,563 |
| Feb 4, 2026 | 5.37 | 5.62 | 5.25 | 5.55 | 5.50 | 3.54% | 329,777 |
| Feb 3, 2026 | 5.46 | 5.50 | 5.18 | 5.36 | 5.31 | -2.72% | 297,116 |
| Feb 2, 2026 | 5.36 | 5.67 | 5.15 | 5.51 | 5.46 | 3.96% | 380,117 |
| Jan 30, 2026 | 5.46 | 5.73 | 5.15 | 5.30 | 5.25 | -2.93% | 358,336 |
| Jan 29, 2026 | 5.82 | 5.90 | 5.37 | 5.46 | 5.41 | -5.70% | 453,361 |
| Jan 28, 2026 | 5.98 | 6.14 | 5.74 | 5.79 | 5.73 | -2.69% | 104,120 |
| Jan 27, 2026 | 5.83 | 5.95 | 5.51 | 5.95 | 5.89 | 1.54% | 255,772 |
| Jan 26, 2026 | 6.11 | 6.11 | 5.50 | 5.86 | 5.80 | -4.56% | 385,203 |
| Jan 23, 2026 | 5.97 | 6.17 | 5.96 | 6.14 | 6.08 | 2.85% | 125,976 |
| Jan 22, 2026 | 5.80 | 6.04 | 5.70 | 5.97 | 5.91 | 4.74% | 146,356 |
| Jan 21, 2026 | 6.04 | 6.20 | 5.47 | 5.70 | 5.64 | -5.16% | 373,367 |
| Jan 20, 2026 | 6.29 | 6.52 | 5.91 | 6.01 | 5.95 | -5.21% | 460,942 |
| Jan 16, 2026 | 6.32 | 6.39 | 6.09 | 6.34 | 6.28 | 0.16% | 175,913 |
| Jan 15, 2026 | 6.13 | 6.37 | 6.04 | 6.33 | 6.27 | 3.77% | 165,292 |
| Jan 14, 2026 | 6.15 | 6.31 | 6.03 | 6.10 | 6.04 | -1.61% | 301,306 |
| Jan 13, 2026 | 6.80 | 6.84 | 6.15 | 6.20 | 6.14 | -8.69% | 329,429 |
| Jan 12, 2026 | 6.50 | 6.83 | 6.36 | 6.79 | 6.72 | 4.62% | 153,249 |
| Jan 9, 2026 | 6.41 | 6.57 | 6.30 | 6.49 | 6.43 | 2.37% | 113,897 |
| Jan 8, 2026 | 6.19 | 6.44 | 6.19 | 6.34 | 6.28 | 1.60% | 37,641 |
| Jan 7, 2026 | 6.13 | 6.30 | 6.13 | 6.24 | 6.18 | 0.48% | 70,943 |
| Jan 6, 2026 | 6.08 | 6.33 | 6.03 | 6.21 | 6.15 | 1.97% | 106,638 |
| Jan 5, 2026 | 6.03 | 6.28 | 6.00 | 6.09 | 6.03 | 1.00% | 149,310 |
| Jan 2, 2026 | 6.25 | 6.26 | 6.00 | 6.03 | 5.97 | -2.11% | 111,668 |
| Dec 31, 2025 | 6.01 | 6.21 | 6.00 | 6.16 | 6.10 | 1.82% | 187,810 |
| Dec 30, 2025 | 6.37 | 6.37 | 6.02 | 6.05 | 5.99 | -3.20% | 167,754 |
| Dec 29, 2025 | 6.06 | 6.41 | 6.00 | 6.25 | 6.19 | 2.97% | 259,461 |