NASDAQ : LFVN
LifeVantage Corporation — Price history
Consumer Staples · Packaged Foods · United States
Last price 5.87 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 73.54M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
LifeVantage Corporation (LFVN) closed at 5.905 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.84 | 6.03 | 5.84 | 5.905 | 11,022 | +0.43% |
| 2026-10-30 | 5.87 | 5.9 | 5.78 | 5.88 | 24,067 | +0.17% |
| 2026-10-29 | 5.874 | 6 | 5.83 | 5.87 | 14,631 | -0.34% |
| 2026-10-28 | 5.89 | 5.95 | 5.785 | 5.89 | 11,249 | -0.67% |
| 2026-10-27 | 5.78 | 5.99 | 5.78 | 5.93 | 16,448 | +2.95% |
| 2026-10-26 | 5.76 | 5.778 | 5.527 | 5.76 | 24,233 | -1.71% |
| 2026-10-23 | 5.96 | 5.999 | 5.61 | 5.86 | 23,751 | -2.01% |
| 2026-10-22 | 6 | 6.01 | 5.852 | 5.98 | 31,374 | +0.50% |
| 2026-10-21 | 6 | 6.05 | 5.95 | 5.95 | 30,297 | -0.34% |
| 2026-10-20 | 5.98 | 6.11 | 5.932 | 5.97 | 22,805 | -0.17% |
| 2026-10-19 | 6 | 6.198 | 5.94 | 5.98 | 26,981 | -0.33% |
| 2026-10-16 | 6 | 6.06 | 5.94 | 6 | 14,640 | +0.00% |
| 2026-10-15 | 5.92 | 6.12 | 5.76 | 6 | 41,070 | +3.45% |
| 2026-10-14 | 5.94 | 5.94 | 5.295 | 5.8 | 58,545 | -2.52% |
| 2026-10-13 | 6 | 6.03 | 5.93 | 5.95 | 31,315 | -0.50% |
| 2026-10-12 | 6 | 6.09 | 5.94 | 5.98 | 22,307 | -0.33% |
| 2026-10-09 | 5.93 | 6.08 | 5.93 | 6 | 23,154 | +0.17% |
| 2026-10-08 | 6 | 6.13 | 5.94 | 5.99 | 32,405 | -0.17% |
| 2026-10-07 | 6 | 6.16 | 5.965 | 6 | 25,046 | -0.66% |
| 2026-10-06 | 6.03 | 6.16 | 5.98 | 6.04 | 30,072 | +0.17% |
| 2026-10-05 | 6.01 | 6.18 | 5.92 | 6.03 | 27,840 | -0.66% |
| 2026-10-02 | 6.24 | 6.265 | 5.99 | 6.07 | 48,781 | -2.72% |
| 2026-10-01 | 6.31 | 6.4 | 6.12 | 6.24 | 36,167 | -0.95% |
| 2026-09-30 | 6.32 | 6.34 | 6.211 | 6.3 | 18,280 | -0.32% |
| 2026-09-29 | 6.21 | 6.4 | 6.13 | 6.32 | 20,358 | +2.10% |
| 2026-09-28 | 6.26 | 6.36 | 6.17 | 6.19 | 32,251 | -1.12% |
| 2026-09-25 | 6.29 | 6.42 | 6.25 | 6.26 | 10,352 | -0.48% |
| 2026-09-24 | 6.2 | 6.29 | 6.11 | 6.29 | 24,423 | +1.45% |
| 2026-09-23 | 6.12 | 6.2 | 6 | 6.2 | 75,858 | -0.32% |
| 2026-09-22 | 6.16 | 6.32 | 6.15 | 6.22 | 38,165 | +0.00% |
| 2026-09-21 | 6.31 | 6.4 | 6.16 | 6.22 | 34,217 | -2.05% |
| 2026-09-18 | 6.31 | 6.54 | 6.14 | 6.35 | 51,026 | +2.42% |
| 2026-09-17 | 6.295 | 6.38 | 6.13 | 6.2 | 22,267 | +0.32% |
| 2026-09-16 | 6.3 | 6.376 | 6.15 | 6.18 | 36,892 | +0.00% |
| 2026-09-15 | 6.25 | 6.32 | 6.126 | 6.18 | 28,398 | -1.12% |
| 2026-09-14 | 6.09 | 6.308 | 6.09 | 6.25 | 41,087 | +1.30% |
| 2026-09-11 | 6.35 | 6.66 | 5.99 | 6.17 | 72,733 | -3.14% |
| 2026-09-10 | 6.57 | 6.58 | 6.262 | 6.37 | 30,266 | -2.15% |
| 2026-09-09 | 6.34 | 6.69 | 6.3 | 6.51 | 67,981 | +2.68% |
| 2026-09-08 | 6.2 | 6.76 | 6.2 | 6.34 | 105,872 | +1.44% |
| 2026-09-04 | 6.11 | 6.29 | 6.11 | 6.25 | 11,996 | +2.38% |
| 2026-09-03 | 6.19 | 6.345 | 6.095 | 6.105 | 18,873 | -0.41% |
| 2026-09-02 | 6.15 | 6.37 | 6.11 | 6.13 | 50,591 | -1.61% |
| 2026-09-01 | 6.19 | 6.49 | 6.1 | 6.23 | 62,655 | -0.80% |
| 2026-08-31 | 6.28 | 6.38 | 6.025 | 6.33 | 54,537 | -0.39% |
| 2026-08-28 | 6 | 6.625 | 5.86 | 6.355 | 112,939 | -1.47% |
| 2026-08-27 | 6.58 | 6.62 | 6.24 | 6.45 | 102,024 | -2.42% |
| 2026-08-26 | 6.83 | 6.84 | 6.5 | 6.61 | 53,828 | -3.36% |
| 2026-08-25 | 6.78 | 6.9 | 6.57 | 6.84 | 38,994 | +0.00% |
| 2026-08-24 | 6.63 | 6.85 | 6.58 | 6.84 | 38,777 | +2.24% |
| 2026-08-21 | 6.62 | 6.8 | 6.493 | 6.69 | 40,346 | +0.60% |
| 2026-08-20 | 6.55 | 6.7 | 6.44 | 6.65 | 46,121 | +2.31% |
| 2026-08-19 | 6.37 | 6.6 | 6.37 | 6.5 | 52,344 | +2.04% |
| 2026-08-18 | 6.49 | 6.6 | 6.36 | 6.37 | 31,766 | -2.30% |
| 2026-08-17 | 6.59 | 6.63 | 6.395 | 6.52 | 42,259 | -0.76% |
| 2026-08-14 | 6.45 | 6.69 | 6.37 | 6.57 | 44,291 | +1.23% |
| 2026-08-13 | 6.49 | 6.684 | 6.37 | 6.49 | 40,322 | -0.31% |
| 2026-08-12 | 6.69 | 6.69 | 6.32 | 6.51 | 81,846 | -2.25% |
| 2026-08-11 | 6.68 | 6.85 | 6.56 | 6.66 | 72,494 | -0.30% |
| 2026-08-10 | 6.76 | 6.76 | 6.55 | 6.68 | 54,239 | -1.18% |
| 2026-08-07 | 6.58 | 6.97 | 6.58 | 6.76 | 50,176 | +2.74% |
| 2026-08-06 | 6.61 | 6.66 | 6.45 | 6.58 | 46,854 | -1.20% |
| 2026-08-05 | 6.85 | 6.9 | 6.6 | 6.66 | 53,995 | -2.49% |
| 2026-08-04 | 6.58 | 6.84 | 6.43 | 6.83 | 68,804 | +3.80% |
| 2026-08-03 | 6.43 | 6.6 | 6.28 | 6.58 | 64,393 | +2.33% |
| 2026-07-31 | 6.32 | 6.475 | 6.19 | 6.43 | 66,521 | +2.23% |
| 2026-07-30 | 6.24 | 6.32 | 6.2 | 6.29 | 42,860 | -0.94% |
| 2026-07-29 | 6.43 | 6.43 | 6.26 | 6.35 | 67,183 | -1.24% |
| 2026-07-28 | 6.32 | 6.45 | 6.24 | 6.43 | 77,842 | +0.94% |
| 2026-07-27 | 6.48 | 6.59 | 6.21 | 6.37 | 75,142 | -2.45% |
| 2026-07-24 | 6.26 | 6.61 | 6.25 | 6.53 | 57,611 | +4.15% |
| 2026-07-23 | 6.33 | 6.42 | 6.25 | 6.27 | 63,937 | -1.26% |
| 2026-07-22 | 6.26 | 6.4 | 6.24 | 6.35 | 83,616 | -0.78% |
| 2026-07-21 | 6.25 | 6.4 | 6.18 | 6.4 | 72,319 | +2.24% |
| 2026-07-20 | 6.2 | 6.28 | 6.155 | 6.26 | 60,598 | +0.97% |
| 2026-07-17 | 6.2 | 6.34 | 6.15 | 6.2 | 90,004 | +0.32% |
| 2026-07-16 | 6.14 | 6.265 | 6 | 6.18 | 122,739 | -0.32% |
| 2026-07-15 | 6.27 | 6.33 | 6.19 | 6.2 | 190,118 | +0.00% |
| 2026-07-14 | 6.19 | 6.3 | 6.1 | 6.2 | 137,962 | +0.16% |
| 2026-07-13 | 6.28 | 6.35 | 5.82 | 6.19 | 254,100 | -0.80% |
| 2026-07-10 | 6.25 | 6.37 | 6.16 | 6.24 | 117,605 | -0.16% |
| 2026-07-09 | 6.18 | 6.305 | 6.09 | 6.25 | 125,607 | +0.16% |
| 2026-07-08 | 6.19 | 6.35 | 6.06 | 6.24 | 222,161 | +0.00% |
| 2026-07-07 | 6.24 | 6.45 | 6.17 | 6.24 | 131,342 | -0.64% |
| 2026-07-06 | 6.16 | 6.34 | 6.11 | 6.28 | 141,903 | +0.96% |
| 2026-07-02 | 6.19 | 6.415 | 5.99 | 6.22 | 353,188 | -0.48% |
| 2026-07-01 | 6.18 | 6.39 | 6.16 | 6.25 | 191,328 | +0.16% |
| 2026-06-30 | 6.2 | 6.45 | 6.158 | 6.24 | 151,903 | +0.65% |
| 2026-06-29 | 6.61 | 6.68 | 6.17 | 6.2 | 188,704 | -6.34% |
| 2026-06-26 | 6.63 | 7 | 6.41 | 6.62 | 1,702,362 | -0.45% |
| 2026-06-25 | 6.14 | 6.66 | 6.14 | 6.65 | 172,979 | +6.74% |
| 2026-06-24 | 6.13 | 6.35 | 6.005 | 6.23 | 144,093 | +0.81% |
| 2026-06-23 | 6.1 | 6.701 | 6.07 | 6.18 | 233,149 | +1.64% |
| 2026-06-22 | 6.27 | 6.441 | 5.8 | 6.08 | 324,564 | -5.15% |
| 2026-06-18 | 6.15 | 6.65 | 5.8 | 6.41 | 467,446 | +5.78% |
| 2026-06-17 | 5.9 | 6.24 | 5.76 | 6.06 | 271,632 | +0.33% |
| 2026-06-16 | 6.25 | 6.75 | 5.52 | 6.04 | 850,360 | -8.62% |
| 2026-06-15 | 8.96 | 8.99 | 6.02 | 6.61 | 1,872,882 | -26.96% |
| 2026-06-12 | 9.15 | 9.6 | 8.8 | 9.05 | 505,344 | -4.64% |
| 2026-06-11 | 9.41 | 10.5 | 9 | 9.49 | 713,492 | +0.11% |
| 2026-06-10 | 9.36 | 9.75 | 6.75 | 9.48 | 1,016,195 | -0.21% |
| 2026-06-09 | 10.55 | 11.365 | 9.33 | 9.5 | 929,557 | -11.21% |
| 2026-06-08 | 10.99 | 11.08 | 9.556 | 10.7 | 1,449,391 | +7.32% |
| 2026-06-05 | 9.06 | 10.05 | 8.8 | 9.97 | 969,795 | +7.09% |
| 2026-06-04 | 8.39 | 11 | 8.39 | 9.31 | 2,306,471 | +11.90% |
| 2026-06-03 | 9.16 | 9.16 | 8 | 8.32 | 893,496 | -3.48% |
| 2026-06-02 | 11.71 | 11.71 | 7.5 | 8.62 | 2,557,571 | -8.59% |
| 2026-06-01 | 8.335 | 9.5 | 7.762 | 9.43 | 1,234,147 | +20.59% |
| 2026-05-29 | 7.94 | 8.5 | 7.2 | 7.87 | 448,930 | +2.61% |
| 2026-05-28 | 8.29 | 8.56 | 7.1 | 7.67 | 763,195 | -4.72% |
| 2026-05-27 | 8.08 | 8.85 | 6.83 | 8.05 | 1,228,078 | +16.16% |
| 2026-05-26 | 5.83 | 6.94 | 5.778 | 6.93 | 423,771 | +23.53% |
| 2026-05-22 | 5.32 | 5.72 | 5.32 | 5.61 | 110,639 | +4.47% |
| 2026-05-21 | 5.18 | 5.42 | 5.16 | 5.37 | 67,346 | +2.29% |
| 2026-05-20 | 5.25 | 5.47 | 5.158 | 5.25 | 83,262 | -0.19% |
| 2026-05-19 | 5.13 | 5.5 | 5.13 | 5.26 | 116,050 | +1.35% |
| 2026-05-18 | 5.23 | 5.23 | 5.05 | 5.19 | 80,017 | +0.39% |
| 2026-05-15 | 5.02 | 5.29 | 5.02 | 5.17 | 80,803 | +0.98% |
| 2026-05-14 | 5.27 | 5.3 | 5.05 | 5.12 | 98,169 | -2.85% |
| 2026-05-13 | 5.09 | 5.375 | 5.09 | 5.27 | 171,049 | +2.33% |