LifeVantage Corporation (LFVN)
NASDAQ: LFVN · Real-Time Price · USD
5.86
-0.12 (-2.01%)
At close: Oct 23, 2026, 4:00 PM EDT
5.86
0.00 (0.00%)
After-hours: Oct 23, 2026, 4:10 PM EDT
LifeVantage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.96 | 6.00 | 5.61 | 5.86 | 5.86 | -2.01% | 23,748 |
| Oct 22, 2026 | 6.00 | 6.01 | 5.85 | 5.98 | 5.98 | 0.50% | 31,356 |
| Oct 21, 2026 | 6.00 | 6.05 | 5.95 | 5.95 | 5.95 | -0.34% | 30,276 |
| Oct 20, 2026 | 5.98 | 6.11 | 5.93 | 5.97 | 5.97 | -0.17% | 22,804 |
| 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 |
| 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 |