LifeVantage Corporation (LFVN)
NASDAQ: LFVN · Real-Time Price · USD
9.43
+1.61 (20.59%)
At close: Jun 1, 2026, 4:00 PM EDT
11.32
+1.89 (20.04%)
Pre-market: Jun 2, 2026, 8:56 AM EDT
LifeVantage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 8.34 | 9.50 | 7.76 | 9.43 | 9.43 | 20.59% | 1,140,993 |
| 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 |
| May 19, 2026 | 5.13 | 5.50 | 5.13 | 5.26 | 5.23 | 1.35% | 116,050 |
| May 18, 2026 | 5.23 | 5.23 | 5.05 | 5.19 | 5.16 | 0.39% | 80,017 |
| May 15, 2026 | 5.02 | 5.29 | 5.02 | 5.17 | 5.14 | 0.98% | 80,803 |
| May 14, 2026 | 5.27 | 5.30 | 5.05 | 5.12 | 5.09 | -2.85% | 98,169 |
| May 13, 2026 | 5.09 | 5.38 | 5.09 | 5.27 | 5.24 | 2.33% | 171,049 |
| May 12, 2026 | 5.17 | 5.18 | 4.90 | 5.15 | 5.12 | 0.19% | 163,915 |
| May 11, 2026 | 5.29 | 5.49 | 4.95 | 5.14 | 5.11 | -3.75% | 175,577 |
| May 8, 2026 | 5.07 | 5.37 | 4.56 | 5.34 | 5.31 | 6.37% | 289,469 |
| May 7, 2026 | 4.99 | 5.15 | 4.90 | 5.02 | 4.99 | -16.33% | 486,773 |
| May 6, 2026 | 6.10 | 6.15 | 5.36 | 6.00 | 5.96 | 9.29% | 839,817 |
| May 5, 2026 | 5.21 | 5.59 | 5.18 | 5.49 | 5.46 | 7.02% | 222,753 |
| May 4, 2026 | 5.52 | 5.59 | 5.02 | 5.13 | 5.10 | -5.52% | 204,460 |
| May 1, 2026 | 5.10 | 5.55 | 5.08 | 5.43 | 5.40 | 7.52% | 169,300 |
| Apr 30, 2026 | 5.02 | 5.14 | 4.93 | 5.05 | 5.02 | - | 107,471 |
| Apr 29, 2026 | 5.16 | 5.20 | 4.90 | 5.05 | 5.02 | -2.70% | 170,508 |
| Apr 28, 2026 | 5.50 | 5.59 | 4.91 | 5.19 | 5.16 | -5.81% | 180,039 |
| Apr 27, 2026 | 5.31 | 5.96 | 5.26 | 5.51 | 5.47 | 8.46% | 513,160 |
| Apr 24, 2026 | 4.97 | 5.35 | 4.97 | 5.08 | 5.05 | 2.42% | 240,692 |
| Apr 23, 2026 | 4.92 | 5.65 | 4.71 | 4.96 | 4.93 | 1.22% | 931,855 |
| Apr 22, 2026 | 4.92 | 5.04 | 4.85 | 4.90 | 4.87 | -0.20% | 55,364 |
| Apr 21, 2026 | 5.15 | 5.47 | 4.81 | 4.91 | 4.88 | -4.29% | 187,002 |
| Apr 20, 2026 | 4.77 | 5.18 | 4.71 | 5.13 | 5.10 | 7.32% | 224,512 |
| Apr 17, 2026 | 4.58 | 4.81 | 4.58 | 4.78 | 4.75 | 4.60% | 172,459 |
| Apr 16, 2026 | 4.45 | 4.59 | 4.39 | 4.57 | 4.54 | 5.06% | 123,354 |
| Apr 15, 2026 | 4.11 | 4.49 | 4.08 | 4.35 | 4.32 | 5.20% | 137,586 |
| Apr 14, 2026 | 4.24 | 4.32 | 4.11 | 4.14 | 4.11 | -0.84% | 170,226 |
| Apr 13, 2026 | 4.14 | 4.38 | 4.05 | 4.17 | 4.14 | 0.48% | 130,763 |
| Apr 10, 2026 | 4.03 | 4.19 | 3.98 | 4.15 | 4.12 | 3.23% | 107,998 |
| Apr 9, 2026 | 4.10 | 4.19 | 3.90 | 4.02 | 3.99 | -1.23% | 77,334 |
| Apr 8, 2026 | 4.15 | 4.29 | 3.90 | 4.07 | 4.04 | 0.74% | 169,947 |
| Apr 7, 2026 | 4.20 | 4.20 | 4.03 | 4.04 | 4.01 | -3.35% | 76,246 |
| Apr 6, 2026 | 4.25 | 4.34 | 4.17 | 4.18 | 4.15 | -1.65% | 72,319 |
| Apr 2, 2026 | 4.20 | 4.27 | 4.13 | 4.25 | 4.22 | 1.19% | 59,589 |
| Apr 1, 2026 | 4.34 | 4.36 | 4.20 | 4.20 | 4.17 | -2.78% | 80,426 |
| Mar 31, 2026 | 4.45 | 4.45 | 4.29 | 4.32 | 4.29 | -1.82% | 59,361 |
| Mar 30, 2026 | 4.28 | 4.42 | 4.23 | 4.40 | 4.37 | 2.33% | 49,540 |
| Mar 27, 2026 | 4.30 | 4.34 | 4.20 | 4.30 | 4.27 | 0.23% | 58,517 |
| Mar 26, 2026 | 4.26 | 4.38 | 4.26 | 4.29 | 4.26 | - | 45,384 |
| Mar 25, 2026 | 4.50 | 4.50 | 4.23 | 4.29 | 4.26 | -0.92% | 86,421 |
| Mar 24, 2026 | 4.54 | 4.55 | 4.32 | 4.33 | 4.30 | -4.63% | 63,075 |
| Mar 23, 2026 | 4.79 | 4.88 | 4.07 | 4.54 | 4.51 | -2.78% | 164,859 |
| Mar 20, 2026 | 4.70 | 4.80 | 4.60 | 4.67 | 4.64 | -1.27% | 100,235 |