LifeVantage Corporation (LFVN)
NASDAQ: LFVN · Real-Time Price · USD
6.43
+0.14 (2.23%)
At close: Jul 31, 2026, 4:00 PM EDT
6.45
+0.02 (0.31%)
After-hours: Jul 31, 2026, 7:34 PM EDT
LifeVantage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.32 | 6.48 | 6.19 | 6.43 | 6.43 | 2.23% | 66,495 |
| Jul 30, 2026 | 6.24 | 6.32 | 6.20 | 6.29 | 6.29 | -0.94% | 42,819 |
| Jul 29, 2026 | 6.43 | 6.43 | 6.26 | 6.35 | 6.35 | -1.24% | 66,262 |
| Jul 28, 2026 | 6.32 | 6.45 | 6.24 | 6.43 | 6.43 | 0.94% | 77,761 |
| Jul 27, 2026 | 6.48 | 6.59 | 6.21 | 6.37 | 6.37 | -2.45% | 75,051 |
| Jul 24, 2026 | 6.26 | 6.61 | 6.25 | 6.53 | 6.53 | 4.15% | 56,104 |
| Jul 23, 2026 | 6.33 | 6.42 | 6.25 | 6.27 | 6.27 | -1.26% | 63,835 |
| Jul 22, 2026 | 6.26 | 6.40 | 6.24 | 6.35 | 6.35 | -0.78% | 83,555 |
| Jul 21, 2026 | 6.25 | 6.40 | 6.18 | 6.40 | 6.40 | 2.24% | 71,961 |
| Jul 20, 2026 | 6.20 | 6.28 | 6.16 | 6.26 | 6.26 | 0.97% | 60,589 |
| Jul 17, 2026 | 6.20 | 6.34 | 6.15 | 6.20 | 6.20 | 0.32% | 89,955 |
| Jul 16, 2026 | 6.14 | 6.27 | 6.00 | 6.18 | 6.18 | -0.32% | 122,643 |
| Jul 15, 2026 | 6.27 | 6.33 | 6.19 | 6.20 | 6.20 | - | 189,957 |
| Jul 14, 2026 | 6.19 | 6.30 | 6.10 | 6.20 | 6.20 | 0.16% | 137,937 |
| Jul 13, 2026 | 6.28 | 6.35 | 5.82 | 6.19 | 6.19 | -0.80% | 253,272 |
| Jul 10, 2026 | 6.25 | 6.37 | 6.16 | 6.24 | 6.24 | -0.16% | 117,461 |
| Jul 9, 2026 | 6.18 | 6.31 | 6.09 | 6.25 | 6.25 | 0.16% | 125,552 |
| Jul 8, 2026 | 6.19 | 6.35 | 6.06 | 6.24 | 6.24 | - | 221,935 |
| Jul 7, 2026 | 6.24 | 6.45 | 6.17 | 6.24 | 6.24 | -0.64% | 131,212 |
| Jul 6, 2026 | 6.16 | 6.34 | 6.11 | 6.28 | 6.28 | 0.96% | 141,787 |
| Jul 2, 2026 | 6.19 | 6.42 | 5.99 | 6.22 | 6.22 | -0.48% | 353,187 |
| Jul 1, 2026 | 6.18 | 6.39 | 6.16 | 6.25 | 6.25 | 0.16% | 191,328 |
| Jun 30, 2026 | 6.20 | 6.45 | 6.16 | 6.24 | 6.24 | 0.65% | 151,903 |
| Jun 29, 2026 | 6.61 | 6.68 | 6.17 | 6.20 | 6.20 | -6.34% | 188,704 |
| Jun 26, 2026 | 6.63 | 7.00 | 6.41 | 6.62 | 6.62 | -0.45% | 1,702,362 |
| Jun 25, 2026 | 6.14 | 6.66 | 6.14 | 6.65 | 6.65 | 6.74% | 172,979 |
| Jun 24, 2026 | 6.13 | 6.35 | 6.01 | 6.23 | 6.23 | 0.81% | 144,093 |
| Jun 23, 2026 | 6.10 | 6.70 | 6.07 | 6.18 | 6.18 | 1.64% | 233,149 |
| Jun 22, 2026 | 6.27 | 6.44 | 5.80 | 6.08 | 6.08 | -5.15% | 324,564 |
| Jun 18, 2026 | 6.15 | 6.65 | 5.80 | 6.41 | 6.41 | 5.78% | 467,446 |
| Jun 17, 2026 | 5.90 | 6.24 | 5.76 | 6.06 | 6.06 | 0.33% | 271,632 |
| Jun 16, 2026 | 6.25 | 6.75 | 5.52 | 6.04 | 6.04 | -8.62% | 850,360 |
| Jun 15, 2026 | 8.96 | 8.99 | 6.02 | 6.61 | 6.61 | -26.96% | 1,872,882 |
| Jun 12, 2026 | 9.15 | 9.60 | 8.80 | 9.05 | 9.05 | -4.64% | 505,344 |
| Jun 11, 2026 | 9.41 | 10.50 | 9.00 | 9.49 | 9.49 | 0.11% | 713,492 |
| Jun 10, 2026 | 9.36 | 9.75 | 6.75 | 9.48 | 9.48 | -0.21% | 1,016,195 |
| Jun 9, 2026 | 10.55 | 11.37 | 9.33 | 9.50 | 9.50 | -11.21% | 929,557 |
| Jun 8, 2026 | 10.99 | 11.08 | 9.56 | 10.70 | 10.70 | 7.32% | 1,449,391 |
| Jun 5, 2026 | 9.06 | 10.05 | 8.80 | 9.97 | 9.97 | 7.09% | 969,795 |
| Jun 4, 2026 | 8.39 | 11.00 | 8.39 | 9.31 | 9.31 | 11.90% | 2,306,471 |
| Jun 3, 2026 | 9.16 | 9.16 | 8.00 | 8.32 | 8.32 | -3.48% | 893,496 |
| Jun 2, 2026 | 11.71 | 11.71 | 7.50 | 8.62 | 8.62 | -8.59% | 2,557,571 |
| Jun 1, 2026 | 8.34 | 9.50 | 7.76 | 9.43 | 9.43 | 20.59% | 1,234,147 |
| May 29, 2026 | 7.94 | 8.50 | 7.20 | 7.87 | 7.82 | 2.61% | 448,930 |
| May 28, 2026 | 8.29 | 8.56 | 7.10 | 7.67 | 7.62 | -4.72% | 763,195 |
| May 27, 2026 | 8.08 | 8.85 | 6.83 | 8.05 | 8.00 | 16.16% | 1,228,078 |
| May 26, 2026 | 5.83 | 6.94 | 5.78 | 6.93 | 6.89 | 23.53% | 423,771 |
| May 22, 2026 | 5.32 | 5.72 | 5.32 | 5.61 | 5.57 | 4.47% | 110,639 |
| May 21, 2026 | 5.18 | 5.42 | 5.16 | 5.37 | 5.34 | 2.29% | 67,346 |
| May 20, 2026 | 5.25 | 5.47 | 5.16 | 5.25 | 5.22 | -0.19% | 83,262 |