LifeVantage Corporation (LFVN)
NASDAQ: LFVN · Real-Time Price · USD
6.01
-0.23 (-3.69%)
At close: Oct 2, 2026, 4:00 PM EDT
6.07
+0.06 (1.00%)
After-hours: Oct 2, 2026, 4:15 PM EDT
LifeVantage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.24 | 6.27 | 5.99 | 6.07 | 6.07 | -2.72% | 48,778 |
| Oct 1, 2026 | 6.31 | 6.40 | 6.12 | 6.24 | 6.24 | -0.95% | 36,149 |
| Sep 30, 2026 | 6.32 | 6.34 | 6.21 | 6.30 | 6.30 | -0.32% | 18,278 |
| Sep 29, 2026 | 6.21 | 6.40 | 6.13 | 6.32 | 6.32 | 2.10% | 20,358 |
| Sep 28, 2026 | 6.26 | 6.36 | 6.17 | 6.19 | 6.19 | -1.12% | 32,251 |
| Sep 25, 2026 | 6.29 | 6.42 | 6.25 | 6.26 | 6.26 | -0.48% | 10,352 |
| Sep 24, 2026 | 6.20 | 6.29 | 6.11 | 6.29 | 6.29 | 1.45% | 24,423 |
| Sep 23, 2026 | 6.12 | 6.20 | 6.00 | 6.20 | 6.20 | -0.32% | 75,858 |
| Sep 22, 2026 | 6.16 | 6.32 | 6.15 | 6.22 | 6.22 | - | 38,165 |
| Sep 21, 2026 | 6.31 | 6.40 | 6.16 | 6.22 | 6.22 | -2.05% | 34,217 |
| Sep 18, 2026 | 6.31 | 6.54 | 6.14 | 6.35 | 6.35 | 2.42% | 51,026 |
| Sep 17, 2026 | 6.30 | 6.38 | 6.13 | 6.20 | 6.20 | 0.32% | 22,267 |
| Sep 16, 2026 | 6.30 | 6.38 | 6.15 | 6.18 | 6.18 | - | 36,892 |
| Sep 15, 2026 | 6.25 | 6.32 | 6.13 | 6.18 | 6.18 | -1.12% | 28,398 |
| Sep 14, 2026 | 6.09 | 6.31 | 6.09 | 6.25 | 6.25 | 1.30% | 41,087 |
| Sep 11, 2026 | 6.35 | 6.66 | 5.99 | 6.17 | 6.17 | -3.14% | 72,733 |
| Sep 10, 2026 | 6.57 | 6.58 | 6.26 | 6.37 | 6.37 | -2.15% | 30,266 |
| Sep 9, 2026 | 6.34 | 6.69 | 6.30 | 6.51 | 6.51 | 2.68% | 67,981 |
| Sep 8, 2026 | 6.20 | 6.76 | 6.20 | 6.34 | 6.34 | 1.44% | 105,872 |
| Sep 4, 2026 | 6.11 | 6.29 | 6.11 | 6.25 | 6.25 | 2.38% | 11,996 |
| Sep 3, 2026 | 6.19 | 6.35 | 6.10 | 6.11 | 6.11 | -0.41% | 18,873 |
| Sep 2, 2026 | 6.15 | 6.37 | 6.11 | 6.13 | 6.13 | -1.61% | 50,591 |
| Sep 1, 2026 | 6.19 | 6.49 | 6.10 | 6.23 | 6.23 | -0.80% | 62,655 |
| Aug 31, 2026 | 6.28 | 6.38 | 6.03 | 6.33 | 6.28 | -0.39% | 54,537 |
| Aug 28, 2026 | 6.00 | 6.63 | 5.86 | 6.36 | 6.30 | -1.47% | 112,939 |
| Aug 27, 2026 | 6.58 | 6.62 | 6.24 | 6.45 | 6.40 | -2.42% | 102,024 |
| Aug 26, 2026 | 6.83 | 6.84 | 6.50 | 6.61 | 6.56 | -3.36% | 53,828 |
| Aug 25, 2026 | 6.78 | 6.90 | 6.57 | 6.84 | 6.79 | - | 38,994 |
| Aug 24, 2026 | 6.63 | 6.85 | 6.58 | 6.84 | 6.79 | 2.24% | 38,777 |
| Aug 21, 2026 | 6.62 | 6.80 | 6.49 | 6.69 | 6.64 | 0.60% | 40,346 |
| Aug 20, 2026 | 6.55 | 6.70 | 6.44 | 6.65 | 6.60 | 2.31% | 46,121 |
| Aug 19, 2026 | 6.37 | 6.60 | 6.37 | 6.50 | 6.45 | 2.04% | 52,344 |
| Aug 18, 2026 | 6.49 | 6.60 | 6.36 | 6.37 | 6.32 | -2.30% | 31,767 |
| Aug 17, 2026 | 6.59 | 6.63 | 6.40 | 6.52 | 6.47 | -0.76% | 42,259 |
| Aug 14, 2026 | 6.45 | 6.69 | 6.37 | 6.57 | 6.52 | 1.23% | 44,291 |
| Aug 13, 2026 | 6.49 | 6.68 | 6.37 | 6.49 | 6.44 | -0.31% | 40,322 |
| Aug 12, 2026 | 6.69 | 6.69 | 6.32 | 6.51 | 6.46 | -2.25% | 81,846 |
| Aug 11, 2026 | 6.68 | 6.85 | 6.56 | 6.66 | 6.61 | -0.30% | 72,494 |
| Aug 10, 2026 | 6.76 | 6.76 | 6.55 | 6.68 | 6.63 | -1.18% | 54,239 |
| Aug 7, 2026 | 6.58 | 6.97 | 6.58 | 6.76 | 6.71 | 2.74% | 50,176 |
| Aug 6, 2026 | 6.61 | 6.66 | 6.45 | 6.58 | 6.53 | -1.20% | 46,854 |
| Aug 5, 2026 | 6.85 | 6.90 | 6.60 | 6.66 | 6.61 | -2.49% | 53,995 |
| Aug 4, 2026 | 6.58 | 6.84 | 6.43 | 6.83 | 6.78 | 3.80% | 68,804 |
| Aug 3, 2026 | 6.43 | 6.60 | 6.28 | 6.58 | 6.53 | 2.33% | 64,393 |
| Jul 31, 2026 | 6.32 | 6.48 | 6.19 | 6.43 | 6.38 | 2.23% | 66,521 |
| Jul 30, 2026 | 6.24 | 6.32 | 6.20 | 6.29 | 6.24 | -0.94% | 42,860 |
| Jul 29, 2026 | 6.43 | 6.43 | 6.26 | 6.35 | 6.30 | -1.24% | 67,183 |
| Jul 28, 2026 | 6.32 | 6.45 | 6.24 | 6.43 | 6.38 | 0.94% | 77,842 |
| Jul 27, 2026 | 6.48 | 6.59 | 6.21 | 6.37 | 6.32 | -2.45% | 75,142 |
| Jul 24, 2026 | 6.26 | 6.61 | 6.25 | 6.53 | 6.48 | 4.15% | 57,611 |