LifeVantage Corporation (LFVN)
NASDAQ: LFVN · Real-Time Price · USD
4.900
-0.010 (-0.20%)
Apr 22, 2026, 4:00 PM EDT - Market closed
LifeVantage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 4.92 | 5.04 | 4.85 | 4.90 | 4.90 | -0.20% | 55,233 |
| Apr 21, 2026 | 5.15 | 5.47 | 4.81 | 4.91 | 4.91 | -4.29% | 186,985 |
| Apr 20, 2026 | 4.77 | 5.18 | 4.71 | 5.13 | 5.13 | 7.32% | 223,900 |
| Apr 17, 2026 | 4.58 | 4.81 | 4.58 | 4.78 | 4.78 | 4.60% | 172,453 |
| Apr 16, 2026 | 4.45 | 4.59 | 4.39 | 4.57 | 4.57 | 5.06% | 123,261 |
| Apr 15, 2026 | 4.11 | 4.49 | 4.08 | 4.35 | 4.35 | 5.20% | 137,320 |
| Apr 14, 2026 | 4.24 | 4.32 | 4.11 | 4.14 | 4.14 | -0.84% | 169,129 |
| Apr 13, 2026 | 4.14 | 4.38 | 4.05 | 4.17 | 4.17 | 0.48% | 130,763 |
| Apr 10, 2026 | 4.03 | 4.19 | 3.98 | 4.15 | 4.15 | 3.23% | 107,048 |
| Apr 9, 2026 | 4.10 | 4.19 | 3.90 | 4.02 | 4.02 | -1.23% | 77,329 |
| Apr 8, 2026 | 4.15 | 4.29 | 3.90 | 4.07 | 4.07 | 0.74% | 169,823 |
| Apr 7, 2026 | 4.20 | 4.20 | 4.03 | 4.04 | 4.04 | -3.35% | 76,219 |
| Apr 6, 2026 | 4.25 | 4.34 | 4.17 | 4.18 | 4.18 | -1.65% | 72,316 |
| Apr 2, 2026 | 4.20 | 4.27 | 4.13 | 4.25 | 4.25 | 1.19% | 59,575 |
| Apr 1, 2026 | 4.34 | 4.36 | 4.20 | 4.20 | 4.20 | -2.78% | 80,411 |
| Mar 31, 2026 | 4.45 | 4.45 | 4.29 | 4.32 | 4.32 | -1.82% | 59,360 |
| Mar 30, 2026 | 4.28 | 4.42 | 4.23 | 4.40 | 4.40 | 2.33% | 49,360 |
| Mar 27, 2026 | 4.30 | 4.34 | 4.20 | 4.30 | 4.30 | 0.23% | 58,517 |
| Mar 26, 2026 | 4.26 | 4.38 | 4.26 | 4.29 | 4.29 | - | 45,340 |
| Mar 25, 2026 | 4.50 | 4.50 | 4.23 | 4.29 | 4.29 | -0.92% | 86,313 |
| Mar 24, 2026 | 4.54 | 4.55 | 4.32 | 4.33 | 4.33 | -4.63% | 62,954 |
| Mar 23, 2026 | 4.79 | 4.88 | 4.07 | 4.54 | 4.54 | -2.78% | 164,795 |
| Mar 20, 2026 | 4.70 | 4.80 | 4.60 | 4.67 | 4.67 | -1.27% | 100,118 |
| Mar 19, 2026 | 4.75 | 4.80 | 4.65 | 4.73 | 4.73 | 1.72% | 72,941 |
| Mar 18, 2026 | 4.68 | 4.76 | 4.59 | 4.65 | 4.65 | -2.52% | 76,194 |
| Mar 17, 2026 | 5.17 | 5.23 | 4.68 | 4.77 | 4.77 | -7.38% | 85,533 |
| Mar 16, 2026 | 5.20 | 5.35 | 5.07 | 5.15 | 5.15 | -0.77% | 79,166 |
| Mar 13, 2026 | 5.20 | 5.42 | 5.14 | 5.19 | 5.19 | 0.78% | 118,236 |
| Mar 12, 2026 | 5.17 | 5.32 | 5.11 | 5.15 | 5.15 | -2.46% | 67,641 |
| 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 |