LifeVantage Corporation (LFVN)
NASDAQ: LFVN · Real-Time Price · USD
4.885
-0.155 (-3.08%)
Nov 13, 2026, 2:47 PM EST - Market open
LifeVantage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.96 | 5.24 | 4.76 | 4.89 | 4.89 | -3.08% | 97,323 |
| Nov 12, 2026 | 4.87 | 5.25 | 4.72 | 5.04 | 5.04 | 6.78% | 183,641 |
| Nov 11, 2026 | 4.63 | 5.06 | 4.63 | 4.72 | 4.72 | 3.51% | 57,379 |
| Nov 10, 2026 | 5.13 | 5.31 | 4.56 | 4.56 | 4.56 | -13.80% | 44,095 |
| Nov 9, 2026 | 5.22 | 5.54 | 5.22 | 5.29 | 5.29 | 1.34% | 31,186 |
| Nov 6, 2026 | 5.11 | 5.32 | 5.09 | 5.22 | 5.22 | 3.37% | 24,272 |
| Nov 5, 2026 | 5.91 | 6.05 | 5.05 | 5.05 | 5.05 | -15.41% | 27,332 |
| Nov 4, 2026 | 5.77 | 6.07 | 5.77 | 5.97 | 5.97 | 3.65% | 20,567 |
| Nov 3, 2026 | 5.86 | 5.91 | 5.75 | 5.76 | 5.76 | -1.87% | 28,201 |
| Nov 2, 2026 | 5.84 | 6.03 | 5.84 | 5.87 | 5.87 | -0.17% | 17,226 |
| Oct 30, 2026 | 5.87 | 5.90 | 5.78 | 5.88 | 5.88 | 0.17% | 24,067 |
| Oct 29, 2026 | 5.87 | 6.00 | 5.83 | 5.87 | 5.87 | -0.34% | 14,631 |
| Oct 28, 2026 | 5.89 | 5.95 | 5.79 | 5.89 | 5.89 | -0.67% | 11,249 |
| Oct 27, 2026 | 5.78 | 5.99 | 5.78 | 5.93 | 5.93 | 2.95% | 16,448 |
| Oct 26, 2026 | 5.76 | 5.78 | 5.53 | 5.76 | 5.76 | -1.71% | 24,233 |
| Oct 23, 2026 | 5.96 | 6.00 | 5.61 | 5.86 | 5.86 | -2.01% | 23,751 |
| Oct 22, 2026 | 6.00 | 6.01 | 5.85 | 5.98 | 5.98 | 0.50% | 31,374 |
| Oct 21, 2026 | 6.00 | 6.05 | 5.95 | 5.95 | 5.95 | -0.34% | 30,297 |
| Oct 20, 2026 | 5.98 | 6.11 | 5.93 | 5.97 | 5.97 | -0.17% | 22,805 |
| Oct 19, 2026 | 6.00 | 6.20 | 5.94 | 5.98 | 5.98 | -0.33% | 26,981 |
| Oct 16, 2026 | 6.00 | 6.06 | 5.94 | 6.00 | 6.00 | - | 14,640 |
| Oct 15, 2026 | 5.92 | 6.12 | 5.76 | 6.00 | 6.00 | 3.45% | 41,070 |
| Oct 14, 2026 | 5.94 | 5.94 | 5.30 | 5.80 | 5.80 | -2.52% | 58,545 |
| Oct 13, 2026 | 6.00 | 6.03 | 5.93 | 5.95 | 5.95 | -0.50% | 31,315 |
| Oct 12, 2026 | 6.00 | 6.09 | 5.94 | 5.98 | 5.98 | -0.33% | 22,307 |
| Oct 9, 2026 | 5.93 | 6.08 | 5.93 | 6.00 | 6.00 | 0.17% | 23,154 |
| Oct 8, 2026 | 6.00 | 6.13 | 5.94 | 5.99 | 5.99 | -0.17% | 32,405 |
| Oct 7, 2026 | 6.00 | 6.16 | 5.97 | 6.00 | 6.00 | -0.66% | 25,046 |
| Oct 6, 2026 | 6.03 | 6.16 | 5.98 | 6.04 | 6.04 | 0.17% | 30,072 |
| Oct 5, 2026 | 6.01 | 6.18 | 5.92 | 6.03 | 6.03 | -0.66% | 27,840 |
| Oct 2, 2026 | 6.24 | 6.27 | 5.99 | 6.07 | 6.07 | -2.72% | 48,781 |
| Oct 1, 2026 | 6.31 | 6.40 | 6.12 | 6.24 | 6.24 | -0.95% | 36,167 |
| Sep 30, 2026 | 6.32 | 6.34 | 6.21 | 6.30 | 6.30 | -0.32% | 18,280 |
| 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 |