LifeVantage Corporation (LFVN)
NASDAQ: LFVN · Real-Time Price · USD
5.15
+0.01 (0.19%)
At close: May 12, 2026, 4:00 PM EDT
5.15
0.00 (0.00%)
Pre-market: May 13, 2026, 6:05 AM EDT
LifeVantage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 5.17 | 5.18 | 4.90 | 5.15 | 5.15 | 0.19% | 163,778 |
| May 11, 2026 | 5.29 | 5.49 | 4.95 | 5.14 | 5.14 | -3.75% | 175,461 |
| May 8, 2026 | 5.07 | 5.37 | 4.56 | 5.34 | 5.34 | 6.37% | 288,838 |
| May 7, 2026 | 4.99 | 5.15 | 4.90 | 5.02 | 5.02 | -16.33% | 483,455 |
| May 6, 2026 | 6.10 | 6.15 | 5.36 | 6.00 | 6.00 | 9.29% | 675,549 |
| May 5, 2026 | 5.21 | 5.59 | 5.18 | 5.49 | 5.49 | 7.02% | 218,339 |
| May 4, 2026 | 5.52 | 5.59 | 5.02 | 5.13 | 5.13 | -5.52% | 204,421 |
| May 1, 2026 | 5.10 | 5.55 | 5.08 | 5.43 | 5.43 | 7.52% | 168,092 |
| Apr 30, 2026 | 5.02 | 5.14 | 4.93 | 5.05 | 5.05 | - | 103,524 |
| Apr 29, 2026 | 5.16 | 5.20 | 4.90 | 5.05 | 5.05 | -2.70% | 170,375 |
| Apr 28, 2026 | 5.50 | 5.59 | 4.91 | 5.19 | 5.19 | -5.81% | 180,039 |
| Apr 27, 2026 | 5.31 | 5.96 | 5.26 | 5.51 | 5.51 | 8.46% | 513,160 |
| Apr 24, 2026 | 4.97 | 5.35 | 4.97 | 5.08 | 5.08 | 2.42% | 240,692 |
| Apr 23, 2026 | 4.92 | 5.65 | 4.71 | 4.96 | 4.96 | 1.22% | 931,855 |
| Apr 22, 2026 | 4.92 | 5.04 | 4.85 | 4.90 | 4.90 | -0.20% | 55,364 |
| Apr 21, 2026 | 5.15 | 5.47 | 4.81 | 4.91 | 4.91 | -4.29% | 187,002 |
| Apr 20, 2026 | 4.77 | 5.18 | 4.71 | 5.13 | 5.13 | 7.32% | 224,512 |
| Apr 17, 2026 | 4.58 | 4.81 | 4.58 | 4.78 | 4.78 | 4.60% | 172,459 |
| Apr 16, 2026 | 4.45 | 4.59 | 4.39 | 4.57 | 4.57 | 5.06% | 123,354 |
| Apr 15, 2026 | 4.11 | 4.49 | 4.08 | 4.35 | 4.35 | 5.20% | 137,586 |
| Apr 14, 2026 | 4.24 | 4.32 | 4.11 | 4.14 | 4.14 | -0.84% | 170,226 |
| 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% | 107,998 |
| Apr 9, 2026 | 4.10 | 4.19 | 3.90 | 4.02 | 4.02 | -1.23% | 77,334 |
| Apr 8, 2026 | 4.15 | 4.29 | 3.90 | 4.07 | 4.07 | 0.74% | 169,947 |
| Apr 7, 2026 | 4.20 | 4.20 | 4.03 | 4.04 | 4.04 | -3.35% | 76,246 |
| Apr 6, 2026 | 4.25 | 4.34 | 4.17 | 4.18 | 4.18 | -1.65% | 72,319 |
| Apr 2, 2026 | 4.20 | 4.27 | 4.13 | 4.25 | 4.25 | 1.19% | 59,589 |
| Apr 1, 2026 | 4.34 | 4.36 | 4.20 | 4.20 | 4.20 | -2.78% | 80,426 |
| Mar 31, 2026 | 4.45 | 4.45 | 4.29 | 4.32 | 4.32 | -1.82% | 59,361 |
| Mar 30, 2026 | 4.28 | 4.42 | 4.23 | 4.40 | 4.40 | 2.33% | 49,540 |
| 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 | - | 45,384 |
| Mar 25, 2026 | 4.50 | 4.50 | 4.23 | 4.29 | 4.29 | -0.92% | 86,421 |
| Mar 24, 2026 | 4.54 | 4.55 | 4.32 | 4.33 | 4.33 | -4.63% | 63,075 |
| Mar 23, 2026 | 4.79 | 4.88 | 4.07 | 4.54 | 4.54 | -2.78% | 164,859 |
| Mar 20, 2026 | 4.70 | 4.80 | 4.60 | 4.67 | 4.67 | -1.27% | 100,235 |
| Mar 19, 2026 | 4.75 | 4.80 | 4.65 | 4.73 | 4.73 | 1.72% | 76,665 |
| Mar 18, 2026 | 4.68 | 4.76 | 4.59 | 4.65 | 4.65 | -2.52% | 128,503 |
| Mar 17, 2026 | 5.17 | 5.23 | 4.68 | 4.77 | 4.77 | -7.38% | 85,578 |
| Mar 16, 2026 | 5.20 | 5.35 | 5.07 | 5.15 | 5.15 | -0.77% | 79,218 |
| Mar 13, 2026 | 5.20 | 5.42 | 5.14 | 5.19 | 5.19 | 0.78% | 118,237 |
| Mar 12, 2026 | 5.17 | 5.32 | 5.11 | 5.15 | 5.15 | -2.46% | 67,642 |
| Mar 11, 2026 | 5.10 | 5.40 | 4.95 | 5.28 | 5.28 | 1.54% | 139,646 |
| Mar 10, 2026 | 5.08 | 5.33 | 5.08 | 5.20 | 5.20 | 2.16% | 94,472 |
| Mar 9, 2026 | 4.85 | 5.13 | 4.71 | 5.09 | 5.09 | 4.30% | 88,044 |
| Mar 6, 2026 | 4.60 | 4.94 | 4.60 | 4.88 | 4.88 | 3.83% | 126,475 |
| Mar 5, 2026 | 4.91 | 4.96 | 4.64 | 4.70 | 4.70 | -4.28% | 122,047 |
| 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% | 276,883 |