LifeVantage Corporation (LFVN)
NASDAQ: LFVN · Real-Time Price · USD
5.19
-0.32 (-5.81%)
At close: Apr 28, 2026, 4:00 PM EDT
5.29
+0.10 (2.00%)
After-hours: Apr 28, 2026, 7:35 PM EDT
LifeVantage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.50 | 5.59 | 4.91 | 5.19 | 5.19 | -5.81% | 177,402 |
| Apr 27, 2026 | 5.31 | 5.96 | 5.26 | 5.51 | 5.51 | 8.46% | 511,248 |
| Apr 24, 2026 | 4.97 | 5.35 | 4.97 | 5.08 | 5.08 | 2.42% | 239,487 |
| Apr 23, 2026 | 4.92 | 5.65 | 4.71 | 4.96 | 4.96 | 1.22% | 921,696 |
| Apr 22, 2026 | 4.92 | 5.04 | 4.85 | 4.90 | 4.90 | -0.20% | 55,233 |
| Apr 21, 2026 | 5.15 | 5.47 | 4.81 | 4.91 | 4.91 | -4.29% | 186,985 |
| Apr 20, 2026 | 4.77 | 5.18 | 4.71 | 5.13 | 5.13 | 7.32% | 223,900 |
| Apr 17, 2026 | 4.58 | 4.81 | 4.58 | 4.78 | 4.78 | 4.60% | 172,453 |
| Apr 16, 2026 | 4.45 | 4.59 | 4.39 | 4.57 | 4.57 | 5.06% | 123,261 |
| Apr 15, 2026 | 4.11 | 4.49 | 4.08 | 4.35 | 4.35 | 5.20% | 137,320 |
| Apr 14, 2026 | 4.24 | 4.32 | 4.11 | 4.14 | 4.14 | -0.84% | 169,129 |
| Apr 13, 2026 | 4.14 | 4.38 | 4.05 | 4.17 | 4.17 | 0.48% | 130,763 |
| Apr 10, 2026 | 4.03 | 4.19 | 3.98 | 4.15 | 4.15 | 3.23% | 107,048 |
| Apr 9, 2026 | 4.10 | 4.19 | 3.90 | 4.02 | 4.02 | -1.23% | 77,329 |
| Apr 8, 2026 | 4.15 | 4.29 | 3.90 | 4.07 | 4.07 | 0.74% | 169,823 |
| Apr 7, 2026 | 4.20 | 4.20 | 4.03 | 4.04 | 4.04 | -3.35% | 76,219 |
| Apr 6, 2026 | 4.25 | 4.34 | 4.17 | 4.18 | 4.18 | -1.65% | 72,316 |
| Apr 2, 2026 | 4.20 | 4.27 | 4.13 | 4.25 | 4.25 | 1.19% | 59,575 |
| Apr 1, 2026 | 4.34 | 4.36 | 4.20 | 4.20 | 4.20 | -2.78% | 80,411 |
| Mar 31, 2026 | 4.45 | 4.45 | 4.29 | 4.32 | 4.32 | -1.82% | 59,360 |
| Mar 30, 2026 | 4.28 | 4.42 | 4.23 | 4.40 | 4.40 | 2.33% | 49,360 |
| Mar 27, 2026 | 4.30 | 4.34 | 4.20 | 4.30 | 4.30 | 0.23% | 58,517 |
| Mar 26, 2026 | 4.26 | 4.38 | 4.26 | 4.29 | 4.29 | - | 45,340 |
| Mar 25, 2026 | 4.50 | 4.50 | 4.23 | 4.29 | 4.29 | -0.92% | 86,313 |
| Mar 24, 2026 | 4.54 | 4.55 | 4.32 | 4.33 | 4.33 | -4.63% | 62,954 |
| Mar 23, 2026 | 4.79 | 4.88 | 4.07 | 4.54 | 4.54 | -2.78% | 164,795 |
| Mar 20, 2026 | 4.70 | 4.80 | 4.60 | 4.67 | 4.67 | -1.27% | 100,118 |
| Mar 19, 2026 | 4.75 | 4.80 | 4.65 | 4.73 | 4.73 | 1.72% | 72,941 |
| Mar 18, 2026 | 4.68 | 4.76 | 4.59 | 4.65 | 4.65 | -2.52% | 76,194 |
| Mar 17, 2026 | 5.17 | 5.23 | 4.68 | 4.77 | 4.77 | -7.38% | 85,533 |
| Mar 16, 2026 | 5.20 | 5.35 | 5.07 | 5.15 | 5.15 | -0.77% | 79,166 |
| Mar 13, 2026 | 5.20 | 5.42 | 5.14 | 5.19 | 5.19 | 0.78% | 118,236 |
| Mar 12, 2026 | 5.17 | 5.32 | 5.11 | 5.15 | 5.15 | -2.46% | 67,641 |
| Mar 11, 2026 | 5.10 | 5.40 | 4.95 | 5.28 | 5.28 | 1.54% | 139,626 |
| Mar 10, 2026 | 5.08 | 5.33 | 5.08 | 5.20 | 5.20 | 2.16% | 92,115 |
| Mar 9, 2026 | 4.85 | 5.13 | 4.71 | 5.09 | 5.09 | 4.30% | 88,042 |
| Mar 6, 2026 | 4.60 | 4.94 | 4.60 | 4.88 | 4.88 | 3.83% | 124,331 |
| Mar 5, 2026 | 4.91 | 4.96 | 4.64 | 4.70 | 4.70 | -4.28% | 121,751 |
| Mar 4, 2026 | 4.82 | 5.02 | 4.77 | 4.91 | 4.91 | 2.29% | 161,835 |
| Mar 3, 2026 | 4.55 | 4.88 | 4.32 | 4.80 | 4.80 | 6.19% | 276,856 |
| Mar 2, 2026 | 4.52 | 4.63 | 4.41 | 4.52 | 4.52 | -2.80% | 155,943 |
| Feb 27, 2026 | 4.66 | 4.72 | 4.55 | 4.65 | 4.61 | -0.64% | 117,876 |
| Feb 26, 2026 | 4.69 | 4.84 | 4.54 | 4.68 | 4.63 | 0.21% | 113,611 |
| Feb 25, 2026 | 4.57 | 4.76 | 4.40 | 4.67 | 4.62 | 3.09% | 150,292 |
| Feb 24, 2026 | 4.60 | 4.78 | 4.45 | 4.53 | 4.49 | -1.31% | 102,694 |
| Feb 23, 2026 | 4.80 | 4.81 | 4.49 | 4.59 | 4.55 | -5.36% | 173,327 |
| Feb 20, 2026 | 5.04 | 5.06 | 4.80 | 4.85 | 4.80 | -4.15% | 106,453 |
| Feb 19, 2026 | 4.91 | 5.10 | 4.83 | 5.06 | 5.01 | 2.64% | 111,482 |
| Feb 18, 2026 | 4.93 | 5.01 | 4.74 | 4.93 | 4.88 | -0.20% | 143,157 |
| Feb 17, 2026 | 5.03 | 5.05 | 4.77 | 4.94 | 4.89 | -1.79% | 206,483 |
| Feb 13, 2026 | 4.92 | 5.11 | 4.85 | 5.03 | 4.98 | 2.24% | 133,745 |
| Feb 12, 2026 | 5.24 | 5.32 | 4.85 | 4.92 | 4.87 | -3.34% | 156,004 |
| Feb 11, 2026 | 4.96 | 5.20 | 4.90 | 5.09 | 5.04 | 3.25% | 356,804 |
| Feb 10, 2026 | 5.03 | 5.03 | 4.66 | 4.93 | 4.88 | -2.76% | 384,235 |
| Feb 9, 2026 | 5.02 | 5.26 | 4.85 | 5.07 | 5.02 | 0.80% | 250,607 |
| Feb 6, 2026 | 4.58 | 5.12 | 4.58 | 5.03 | 4.98 | 8.87% | 496,841 |
| Feb 5, 2026 | 3.97 | 4.72 | 3.90 | 4.62 | 4.58 | -16.76% | 1,000,563 |
| Feb 4, 2026 | 5.37 | 5.62 | 5.25 | 5.55 | 5.50 | 3.54% | 329,777 |
| Feb 3, 2026 | 5.46 | 5.50 | 5.18 | 5.36 | 5.31 | -2.72% | 297,116 |
| Feb 2, 2026 | 5.36 | 5.67 | 5.15 | 5.51 | 5.46 | 3.96% | 380,117 |
| Jan 30, 2026 | 5.46 | 5.73 | 5.15 | 5.30 | 5.25 | -2.93% | 358,336 |
| Jan 29, 2026 | 5.82 | 5.90 | 5.37 | 5.46 | 5.41 | -5.70% | 453,361 |
| Jan 28, 2026 | 5.98 | 6.14 | 5.74 | 5.79 | 5.73 | -2.69% | 104,120 |
| Jan 27, 2026 | 5.83 | 5.95 | 5.51 | 5.95 | 5.89 | 1.54% | 255,772 |
| Jan 26, 2026 | 6.11 | 6.11 | 5.50 | 5.86 | 5.80 | -4.56% | 385,203 |
| Jan 23, 2026 | 5.97 | 6.17 | 5.96 | 6.14 | 6.08 | 2.85% | 125,976 |
| Jan 22, 2026 | 5.80 | 6.04 | 5.70 | 5.97 | 5.91 | 4.74% | 146,356 |
| Jan 21, 2026 | 6.04 | 6.20 | 5.47 | 5.70 | 5.64 | -5.16% | 373,367 |
| Jan 20, 2026 | 6.29 | 6.52 | 5.91 | 6.01 | 5.95 | -5.21% | 460,942 |
| Jan 16, 2026 | 6.32 | 6.39 | 6.09 | 6.34 | 6.28 | 0.16% | 175,913 |
| Jan 15, 2026 | 6.13 | 6.37 | 6.04 | 6.33 | 6.27 | 3.77% | 165,292 |
| Jan 14, 2026 | 6.15 | 6.31 | 6.03 | 6.10 | 6.04 | -1.61% | 301,306 |
| Jan 13, 2026 | 6.80 | 6.84 | 6.15 | 6.20 | 6.14 | -8.69% | 329,429 |
| Jan 12, 2026 | 6.50 | 6.83 | 6.36 | 6.79 | 6.72 | 4.62% | 153,249 |
| Jan 9, 2026 | 6.41 | 6.57 | 6.30 | 6.49 | 6.43 | 2.37% | 113,897 |
| Jan 8, 2026 | 6.19 | 6.44 | 6.19 | 6.34 | 6.28 | 1.60% | 37,641 |
| Jan 7, 2026 | 6.13 | 6.30 | 6.13 | 6.24 | 6.18 | 0.48% | 70,943 |
| Jan 6, 2026 | 6.08 | 6.33 | 6.03 | 6.21 | 6.15 | 1.97% | 106,638 |
| Jan 5, 2026 | 6.03 | 6.28 | 6.00 | 6.09 | 6.03 | 1.00% | 149,310 |
| Jan 2, 2026 | 6.25 | 6.26 | 6.00 | 6.03 | 5.97 | -2.11% | 111,668 |
| Dec 31, 2025 | 6.01 | 6.21 | 6.00 | 6.16 | 6.10 | 1.82% | 187,810 |
| Dec 30, 2025 | 6.37 | 6.37 | 6.02 | 6.05 | 5.99 | -3.20% | 167,754 |
| Dec 29, 2025 | 6.06 | 6.41 | 6.00 | 6.25 | 6.19 | 2.97% | 259,461 |
| Dec 26, 2025 | 6.33 | 6.33 | 5.80 | 6.07 | 6.01 | -4.11% | 359,159 |
| Dec 24, 2025 | 6.25 | 6.36 | 6.11 | 6.33 | 6.27 | 1.61% | 116,720 |
| Dec 23, 2025 | 5.98 | 6.23 | 5.89 | 6.23 | 6.17 | 4.01% | 162,127 |
| Dec 22, 2025 | 6.23 | 6.23 | 5.93 | 5.99 | 5.93 | -3.39% | 227,455 |
| Dec 19, 2025 | 6.26 | 6.36 | 6.09 | 6.20 | 6.14 | -0.96% | 190,732 |
| Dec 18, 2025 | 6.40 | 6.47 | 5.69 | 6.26 | 6.20 | -1.73% | 336,232 |
| Dec 17, 2025 | 6.36 | 6.49 | 6.25 | 6.37 | 6.31 | 0.63% | 151,382 |
| Dec 16, 2025 | 6.49 | 6.49 | 6.21 | 6.33 | 6.27 | -1.86% | 170,904 |
| Dec 15, 2025 | 6.55 | 6.71 | 6.37 | 6.45 | 6.39 | -0.77% | 282,128 |
| Dec 12, 2025 | 6.55 | 6.62 | 6.45 | 6.50 | 6.44 | -0.31% | 145,872 |
| Dec 11, 2025 | 6.64 | 6.69 | 6.50 | 6.52 | 6.46 | -1.95% | 161,004 |
| Dec 10, 2025 | 6.59 | 6.72 | 6.34 | 6.65 | 6.59 | 1.22% | 293,537 |
| Dec 9, 2025 | 6.57 | 6.78 | 6.46 | 6.57 | 6.51 | -0.61% | 191,965 |
| Dec 8, 2025 | 6.60 | 6.74 | 6.52 | 6.61 | 6.55 | 0.15% | 87,377 |
| Dec 5, 2025 | 7.00 | 7.04 | 6.56 | 6.60 | 6.54 | -5.31% | 109,043 |
| Dec 4, 2025 | 6.81 | 7.15 | 6.74 | 6.97 | 6.90 | 1.60% | 142,997 |
| Dec 3, 2025 | 6.49 | 6.94 | 6.49 | 6.86 | 6.79 | 5.86% | 96,547 |