LifeVantage Corporation (LFVN)
NASDAQ: LFVN · Real-Time Price · USD
6.60
-0.37 (-5.31%)
Dec 5, 2025, 4:00 PM EST - Market closed
LifeVantage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.00 | 7.04 | 6.56 | 6.60 | 6.60 | -5.31% | 109,036 |
| Dec 4, 2025 | 6.81 | 7.15 | 6.74 | 6.97 | 6.97 | 1.60% | 142,996 |
| Dec 3, 2025 | 6.49 | 6.94 | 6.49 | 6.86 | 6.86 | 5.86% | 96,547 |
| Dec 2, 2025 | 6.67 | 6.68 | 6.45 | 6.48 | 6.48 | -2.26% | 88,086 |
| Dec 1, 2025 | 6.81 | 6.90 | 6.58 | 6.63 | 6.63 | -3.49% | 139,839 |
| Nov 28, 2025 | 6.79 | 6.97 | 6.79 | 6.87 | 6.83 | 1.63% | 65,476 |
| Nov 26, 2025 | 6.77 | 6.78 | 6.50 | 6.76 | 6.72 | -0.15% | 133,815 |
| Nov 25, 2025 | 6.56 | 6.82 | 6.47 | 6.77 | 6.73 | 3.52% | 108,934 |
| Nov 24, 2025 | 6.43 | 6.66 | 6.38 | 6.54 | 6.50 | 1.71% | 115,955 |
| Nov 21, 2025 | 6.33 | 6.68 | 6.28 | 6.43 | 6.39 | 1.90% | 138,778 |
| Nov 20, 2025 | 6.40 | 6.68 | 6.28 | 6.31 | 6.27 | -1.41% | 102,355 |
| Nov 19, 2025 | 6.53 | 6.57 | 6.24 | 6.40 | 6.36 | -1.23% | 140,480 |
| Nov 18, 2025 | 6.17 | 6.57 | 6.15 | 6.48 | 6.44 | 3.02% | 191,400 |
| Nov 17, 2025 | 6.68 | 6.68 | 5.98 | 6.29 | 6.25 | -4.98% | 421,652 |
| Nov 14, 2025 | 6.44 | 6.71 | 6.38 | 6.62 | 6.58 | 2.32% | 102,584 |
| Nov 13, 2025 | 6.60 | 6.73 | 6.44 | 6.47 | 6.43 | -2.56% | 94,142 |
| Nov 12, 2025 | 6.79 | 6.86 | 6.56 | 6.64 | 6.60 | 0.91% | 131,342 |
| Nov 11, 2025 | 7.25 | 7.28 | 6.52 | 6.58 | 6.54 | -9.37% | 382,885 |
| Nov 10, 2025 | 7.45 | 7.47 | 6.94 | 7.26 | 7.21 | -1.89% | 185,516 |
| Nov 7, 2025 | 6.75 | 7.43 | 6.60 | 7.40 | 7.35 | 9.63% | 392,187 |
| Nov 6, 2025 | 7.51 | 7.51 | 6.66 | 6.75 | 6.71 | -7.66% | 148,569 |
| Nov 5, 2025 | 7.60 | 7.60 | 6.84 | 7.31 | 7.26 | 4.43% | 204,474 |
| Nov 4, 2025 | 7.34 | 7.59 | 6.97 | 7.00 | 6.95 | -4.63% | 331,180 |
| Nov 3, 2025 | 8.20 | 8.20 | 7.10 | 7.34 | 7.29 | -10.38% | 348,720 |
| Oct 31, 2025 | 8.05 | 8.31 | 8.05 | 8.19 | 8.14 | 1.49% | 83,045 |
| Oct 30, 2025 | 8.09 | 8.43 | 8.05 | 8.07 | 8.02 | -0.98% | 110,575 |
| Oct 29, 2025 | 8.50 | 8.94 | 8.10 | 8.15 | 8.10 | -4.23% | 217,187 |
| Oct 28, 2025 | 8.51 | 8.75 | 8.40 | 8.51 | 8.45 | -0.23% | 100,206 |
| Oct 27, 2025 | 8.73 | 8.78 | 8.50 | 8.53 | 8.47 | -1.61% | 75,766 |
| Oct 24, 2025 | 8.87 | 8.93 | 8.57 | 8.67 | 8.61 | -1.70% | 85,335 |
| Oct 23, 2025 | 8.74 | 9.00 | 8.68 | 8.82 | 8.76 | 1.73% | 123,742 |
| Oct 22, 2025 | 8.64 | 8.73 | 8.50 | 8.67 | 8.61 | 0.46% | 116,554 |
| Oct 21, 2025 | 8.55 | 8.84 | 8.52 | 8.63 | 8.57 | 1.05% | 165,986 |
| Oct 20, 2025 | 8.87 | 8.93 | 8.52 | 8.54 | 8.48 | -3.06% | 64,910 |
| Oct 17, 2025 | 8.94 | 9.18 | 8.63 | 8.81 | 8.75 | -1.78% | 242,333 |
| Oct 16, 2025 | 9.10 | 9.33 | 8.91 | 8.97 | 8.91 | -0.77% | 103,585 |
| Oct 15, 2025 | 9.10 | 9.30 | 9.00 | 9.04 | 8.98 | - | 76,548 |
| Oct 14, 2025 | 9.02 | 9.32 | 8.98 | 9.04 | 8.98 | -0.22% | 98,526 |
| Oct 13, 2025 | 9.06 | 9.21 | 8.80 | 9.06 | 9.00 | 1.12% | 108,332 |
| Oct 10, 2025 | 9.45 | 9.50 | 8.87 | 8.96 | 8.90 | -4.48% | 90,676 |
| Oct 9, 2025 | 9.23 | 9.45 | 9.15 | 9.38 | 9.32 | 1.96% | 124,020 |
| Oct 8, 2025 | 9.34 | 9.42 | 9.11 | 9.20 | 9.14 | -0.54% | 111,227 |
| Oct 7, 2025 | 9.53 | 9.57 | 9.23 | 9.25 | 9.19 | -2.73% | 174,068 |
| Oct 6, 2025 | 9.48 | 9.63 | 9.28 | 9.51 | 9.45 | 0.32% | 175,824 |
| Oct 3, 2025 | 9.57 | 9.84 | 9.44 | 9.48 | 9.42 | -0.94% | 86,038 |
| Oct 2, 2025 | 9.55 | 9.69 | 9.47 | 9.57 | 9.51 | 0.10% | 85,924 |
| Oct 1, 2025 | 9.69 | 9.83 | 9.55 | 9.56 | 9.50 | -1.75% | 194,239 |
| Sep 30, 2025 | 9.72 | 9.90 | 9.66 | 9.73 | 9.67 | -0.31% | 99,657 |
| Sep 29, 2025 | 10.26 | 10.28 | 9.71 | 9.76 | 9.70 | -4.22% | 289,601 |
| Sep 26, 2025 | 9.97 | 10.24 | 9.89 | 10.19 | 10.12 | 2.00% | 83,117 |
| Sep 25, 2025 | 10.10 | 10.26 | 9.95 | 9.99 | 9.92 | -2.82% | 146,577 |
| Sep 24, 2025 | 10.58 | 10.60 | 9.99 | 10.28 | 10.21 | -2.74% | 202,325 |
| Sep 23, 2025 | 10.55 | 10.67 | 10.37 | 10.57 | 10.50 | 0.19% | 225,152 |
| Sep 22, 2025 | 10.56 | 10.70 | 10.40 | 10.55 | 10.48 | -0.75% | 378,627 |
| Sep 19, 2025 | 10.95 | 10.96 | 10.46 | 10.63 | 10.56 | -2.48% | 259,159 |
| Sep 18, 2025 | 10.78 | 11.08 | 10.70 | 10.90 | 10.83 | 1.40% | 62,742 |
| Sep 17, 2025 | 10.69 | 11.05 | 10.69 | 10.75 | 10.68 | 0.37% | 106,714 |
| Sep 16, 2025 | 10.68 | 10.85 | 10.52 | 10.71 | 10.64 | 0.28% | 86,488 |
| Sep 15, 2025 | 11.13 | 11.13 | 10.39 | 10.68 | 10.61 | -4.04% | 207,130 |
| Sep 12, 2025 | 11.72 | 11.72 | 10.95 | 11.13 | 11.06 | -5.03% | 334,584 |
| Sep 11, 2025 | 11.23 | 11.78 | 11.12 | 11.72 | 11.64 | 4.36% | 144,547 |
| Sep 10, 2025 | 11.74 | 12.10 | 11.23 | 11.23 | 11.16 | -5.15% | 109,870 |
| Sep 9, 2025 | 11.44 | 11.87 | 11.19 | 11.84 | 11.76 | 3.50% | 177,756 |
| Sep 8, 2025 | 11.92 | 11.93 | 10.95 | 11.44 | 11.37 | -5.53% | 362,953 |
| Sep 5, 2025 | 10.80 | 12.57 | 10.30 | 12.11 | 11.99 | -10.03% | 475,919 |
| Sep 4, 2025 | 14.00 | 14.28 | 13.23 | 13.46 | 13.32 | -0.81% | 178,658 |
| Sep 3, 2025 | 13.10 | 13.66 | 13.10 | 13.57 | 13.43 | 0.15% | 75,242 |
| Sep 2, 2025 | 12.96 | 13.62 | 12.47 | 13.55 | 13.41 | 3.44% | 185,054 |
| Aug 29, 2025 | 13.28 | 14.14 | 12.95 | 13.10 | 12.97 | - | 139,266 |
| Aug 28, 2025 | 13.44 | 13.90 | 13.04 | 13.10 | 12.97 | -2.31% | 130,405 |
| Aug 27, 2025 | 12.92 | 13.52 | 12.53 | 13.41 | 13.27 | 3.71% | 75,398 |
| Aug 26, 2025 | 12.97 | 13.45 | 12.59 | 12.93 | 12.80 | 0.31% | 151,364 |
| Aug 25, 2025 | 13.03 | 13.31 | 12.78 | 12.89 | 12.76 | -1.45% | 93,774 |
| Aug 22, 2025 | 12.66 | 13.19 | 12.11 | 13.08 | 12.95 | 4.06% | 124,274 |
| Aug 21, 2025 | 12.40 | 13.12 | 12.16 | 12.57 | 12.44 | 1.37% | 121,507 |
| Aug 20, 2025 | 13.03 | 13.11 | 12.07 | 12.40 | 12.27 | -5.27% | 116,469 |
| Aug 19, 2025 | 13.59 | 13.86 | 13.00 | 13.09 | 12.96 | -4.38% | 99,280 |
| Aug 18, 2025 | 13.58 | 14.08 | 13.52 | 13.69 | 13.55 | 1.48% | 60,857 |
| Aug 15, 2025 | 13.73 | 13.82 | 13.42 | 13.49 | 13.35 | -1.39% | 80,937 |
| Aug 14, 2025 | 14.40 | 14.41 | 13.65 | 13.68 | 13.54 | -5.72% | 77,409 |
| Aug 13, 2025 | 14.35 | 15.00 | 14.20 | 14.51 | 14.36 | 2.47% | 90,026 |
| Aug 12, 2025 | 13.76 | 14.22 | 13.76 | 14.16 | 14.01 | 2.91% | 100,362 |
| Aug 11, 2025 | 13.33 | 13.82 | 13.33 | 13.76 | 13.62 | 3.46% | 58,771 |
| Aug 8, 2025 | 13.30 | 13.58 | 13.06 | 13.30 | 13.16 | 1.60% | 60,455 |
| Aug 7, 2025 | 13.09 | 13.21 | 12.57 | 13.09 | 12.96 | 1.16% | 67,422 |
| Aug 6, 2025 | 13.50 | 13.52 | 12.84 | 12.94 | 12.81 | -3.72% | 76,808 |
| Aug 5, 2025 | 13.40 | 13.48 | 12.95 | 13.44 | 13.30 | 1.13% | 58,928 |
| Aug 4, 2025 | 12.70 | 13.31 | 12.67 | 13.29 | 13.15 | 5.64% | 69,369 |
| Aug 1, 2025 | 12.40 | 12.62 | 12.10 | 12.58 | 12.45 | 0.24% | 64,103 |
| Jul 31, 2025 | 12.64 | 12.73 | 12.34 | 12.55 | 12.42 | -1.34% | 92,241 |
| Jul 30, 2025 | 12.95 | 13.13 | 12.51 | 12.72 | 12.59 | -1.47% | 84,980 |
| Jul 29, 2025 | 13.14 | 13.18 | 12.83 | 12.91 | 12.78 | -1.68% | 77,430 |
| Jul 28, 2025 | 13.87 | 13.87 | 13.10 | 13.13 | 13.00 | -4.23% | 72,715 |
| Jul 25, 2025 | 13.99 | 13.99 | 13.50 | 13.71 | 13.57 | -1.93% | 84,485 |
| Jul 24, 2025 | 13.84 | 14.91 | 13.56 | 13.98 | 13.84 | 0.87% | 248,890 |
| Jul 23, 2025 | 12.99 | 14.12 | 12.79 | 13.86 | 13.72 | 6.86% | 288,541 |
| Jul 22, 2025 | 12.30 | 13.04 | 12.03 | 12.97 | 12.84 | 2.94% | 154,224 |
| Jul 21, 2025 | 12.99 | 13.12 | 12.46 | 12.60 | 12.47 | -2.85% | 91,173 |
| Jul 18, 2025 | 13.47 | 13.74 | 12.84 | 12.97 | 12.84 | -2.55% | 92,451 |
| Jul 17, 2025 | 12.69 | 13.34 | 12.52 | 13.31 | 13.17 | 5.30% | 206,662 |