LifeVantage Corporation (LFVN)
NASDAQ: LFVN · Real-Time Price · USD
6.62
-0.03 (-0.45%)
At close: Jun 26, 2026, 4:00 PM EDT
6.61
-0.01 (-0.15%)
After-hours: Jun 26, 2026, 6:06 PM EDT
LifeVantage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.63 | 7.00 | 6.41 | 6.62 | 6.62 | -0.45% | 1,687,819 |
| Jun 25, 2026 | 6.14 | 6.66 | 6.14 | 6.65 | 6.65 | 6.74% | 172,371 |
| Jun 24, 2026 | 6.13 | 6.35 | 6.01 | 6.23 | 6.23 | 0.81% | 139,123 |
| Jun 23, 2026 | 6.10 | 6.70 | 6.07 | 6.18 | 6.18 | 1.64% | 232,771 |
| Jun 22, 2026 | 6.27 | 6.44 | 5.80 | 6.08 | 6.08 | -5.15% | 322,690 |
| Jun 18, 2026 | 6.15 | 6.65 | 5.80 | 6.41 | 6.41 | 5.78% | 466,431 |
| Jun 17, 2026 | 5.90 | 6.24 | 5.76 | 6.06 | 6.06 | 0.33% | 270,942 |
| Jun 16, 2026 | 6.25 | 6.75 | 5.52 | 6.04 | 6.04 | -8.62% | 848,036 |
| 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 |
| 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 |
| Mar 19, 2026 | 4.75 | 4.80 | 4.65 | 4.73 | 4.70 | 1.72% | 76,665 |
| Mar 18, 2026 | 4.68 | 4.76 | 4.59 | 4.65 | 4.62 | -2.52% | 128,503 |
| Mar 17, 2026 | 5.17 | 5.23 | 4.68 | 4.77 | 4.74 | -7.38% | 85,578 |
| Mar 16, 2026 | 5.20 | 5.35 | 5.07 | 5.15 | 5.12 | -0.77% | 79,218 |
| Mar 13, 2026 | 5.20 | 5.42 | 5.14 | 5.19 | 5.16 | 0.78% | 118,237 |
| Mar 12, 2026 | 5.17 | 5.32 | 5.11 | 5.15 | 5.12 | -2.46% | 67,642 |
| Mar 11, 2026 | 5.10 | 5.40 | 4.95 | 5.28 | 5.25 | 1.54% | 139,646 |
| Mar 10, 2026 | 5.08 | 5.33 | 5.08 | 5.20 | 5.17 | 2.16% | 94,472 |
| Mar 9, 2026 | 4.85 | 5.13 | 4.71 | 5.09 | 5.06 | 4.30% | 88,044 |
| Mar 6, 2026 | 4.60 | 4.94 | 4.60 | 4.88 | 4.85 | 3.83% | 126,475 |
| Mar 5, 2026 | 4.91 | 4.96 | 4.64 | 4.70 | 4.67 | -4.28% | 122,047 |
| Mar 4, 2026 | 4.82 | 5.02 | 4.77 | 4.91 | 4.88 | 2.29% | 161,835 |
| Mar 3, 2026 | 4.55 | 4.88 | 4.32 | 4.80 | 4.77 | 6.19% | 276,883 |
| Mar 2, 2026 | 4.52 | 4.63 | 4.41 | 4.52 | 4.49 | -1.85% | 156,362 |
| Feb 27, 2026 | 4.66 | 4.72 | 4.55 | 4.65 | 4.58 | -0.64% | 117,876 |
| Feb 26, 2026 | 4.69 | 4.84 | 4.54 | 4.68 | 4.61 | 0.21% | 113,611 |
| Feb 25, 2026 | 4.57 | 4.76 | 4.40 | 4.67 | 4.60 | 3.09% | 150,292 |
| Feb 24, 2026 | 4.60 | 4.78 | 4.45 | 4.53 | 4.46 | -1.31% | 102,694 |
| Feb 23, 2026 | 4.80 | 4.81 | 4.49 | 4.59 | 4.52 | -5.36% | 173,327 |
| Feb 20, 2026 | 5.04 | 5.06 | 4.80 | 4.85 | 4.77 | -4.15% | 106,453 |
| Feb 19, 2026 | 4.91 | 5.10 | 4.83 | 5.06 | 4.98 | 2.64% | 111,482 |
| Feb 18, 2026 | 4.93 | 5.01 | 4.74 | 4.93 | 4.85 | -0.20% | 143,157 |
| Feb 17, 2026 | 5.03 | 5.05 | 4.77 | 4.94 | 4.86 | -1.79% | 206,483 |
| Feb 13, 2026 | 4.92 | 5.11 | 4.85 | 5.03 | 4.95 | 2.24% | 133,745 |
| Feb 12, 2026 | 5.24 | 5.32 | 4.85 | 4.92 | 4.84 | -3.34% | 156,004 |
| Feb 11, 2026 | 4.96 | 5.20 | 4.90 | 5.09 | 5.01 | 3.25% | 356,804 |
| Feb 10, 2026 | 5.03 | 5.03 | 4.66 | 4.93 | 4.85 | -2.76% | 384,235 |
| Feb 9, 2026 | 5.02 | 5.26 | 4.85 | 5.07 | 4.99 | 0.80% | 250,607 |
| Feb 6, 2026 | 4.58 | 5.12 | 4.58 | 5.03 | 4.95 | 8.87% | 496,841 |
| Feb 5, 2026 | 3.97 | 4.72 | 3.90 | 4.62 | 4.55 | -16.76% | 1,000,563 |
| Feb 4, 2026 | 5.37 | 5.62 | 5.25 | 5.55 | 5.46 | 3.54% | 329,777 |
| Feb 3, 2026 | 5.46 | 5.50 | 5.18 | 5.36 | 5.27 | -2.72% | 297,116 |