LifeVantage Corporation (LFVN)
NASDAQ: LFVN · Real-Time Price · USD
17.36
-0.37 (-2.09%)
Dec 20, 2024, 4:00 PM EST - Market closed
LifeVantage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2024 | 9.14 | 9.14 | 7.09 | 7.77 | 7.71 | -11.80% | 162,216 |
| Aug 28, 2024 | 8.75 | 8.99 | 8.65 | 8.81 | 8.75 | 0.69% | 57,450 |
| Aug 27, 2024 | 8.76 | 8.95 | 8.60 | 8.75 | 8.69 | -1.02% | 60,560 |
| Aug 26, 2024 | 8.60 | 8.95 | 8.55 | 8.84 | 8.78 | 2.79% | 65,167 |
| Aug 23, 2024 | 8.40 | 8.63 | 8.16 | 8.60 | 8.54 | 2.63% | 41,554 |
| Aug 22, 2024 | 8.49 | 8.60 | 8.22 | 8.38 | 8.32 | -1.06% | 18,183 |
| Aug 21, 2024 | 8.49 | 8.74 | 8.26 | 8.47 | 8.41 | 0.71% | 75,097 |
| Aug 20, 2024 | 8.39 | 8.71 | 8.32 | 8.41 | 8.35 | -0.12% | 50,282 |
| Aug 19, 2024 | 8.02 | 8.48 | 7.95 | 8.42 | 8.36 | 4.86% | 93,065 |
| Aug 16, 2024 | 8.24 | 8.38 | 8.00 | 8.03 | 7.97 | -1.83% | 23,773 |
| Aug 15, 2024 | 7.95 | 8.35 | 7.95 | 8.18 | 8.12 | 2.25% | 70,038 |
| Aug 14, 2024 | 8.04 | 8.21 | 8.00 | 8.00 | 7.94 | -0.99% | 28,886 |
| Aug 13, 2024 | 7.80 | 8.32 | 7.77 | 8.08 | 8.02 | 2.80% | 57,342 |
| Aug 12, 2024 | 7.72 | 8.19 | 7.65 | 7.86 | 7.80 | 0.26% | 60,321 |
| Aug 9, 2024 | 7.38 | 8.00 | 7.38 | 7.84 | 7.78 | 6.23% | 71,265 |
| Aug 8, 2024 | 7.56 | 8.10 | 7.26 | 7.38 | 7.33 | -2.77% | 148,536 |
| Aug 7, 2024 | 7.39 | 8.00 | 7.39 | 7.59 | 7.54 | 2.71% | 67,854 |
| Aug 6, 2024 | 7.33 | 7.49 | 7.10 | 7.39 | 7.34 | 0.34% | 51,593 |
| Aug 5, 2024 | 8.20 | 8.20 | 7.31 | 7.37 | 7.31 | -11.80% | 65,098 |
| Aug 2, 2024 | 8.06 | 8.57 | 7.77 | 8.35 | 8.29 | 3.47% | 77,470 |
| Aug 1, 2024 | 8.18 | 8.40 | 8.06 | 8.07 | 8.01 | -1.34% | 35,081 |