LifeVantage Corporation LFVN
NASDAQ · United States · Health Technology
$6.40+0.10 (+1.59%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.33 | +0.48% | $6.31 | $6.40 | $6.24 | 22.48K |
| 2026-09-30 | $6.30 | -0.32% | $6.32 | $6.34 | $6.21 | 18.30K |
| 2026-09-29 | $6.32 | +2.10% | $6.21 | $6.40 | $6.13 | 20.30K |
| 2026-09-28 | $6.19 | -1.12% | $6.26 | $6.36 | $6.17 | 32.20K |
| 2026-09-25 | $6.26 | -0.48% | $6.29 | $6.42 | $6.25 | 10.30K |
| 2026-09-24 | $6.29 | +1.45% | $6.20 | $6.29 | $6.11 | 24.40K |
| 2026-09-23 | $6.20 | -0.32% | $6.12 | $6.20 | $6.00 | 75.90K |
| 2026-09-22 | $6.22 | 0.00% | $6.16 | $6.32 | $6.15 | 38.10K |
| 2026-09-21 | $6.22 | -2.05% | $6.31 | $6.40 | $6.16 | 34.20K |
| 2026-09-18 | $6.35 | +2.42% | $6.31 | $6.54 | $6.14 | 51.00K |
| 2026-09-17 | $6.20 | +0.32% | $6.30 | $6.38 | $6.13 | 22.30K |
| 2026-09-16 | $6.18 | 0.00% | $6.30 | $6.38 | $6.15 | 36.90K |
| 2026-09-15 | $6.18 | -1.12% | $6.25 | $6.32 | $6.13 | 28.40K |
| 2026-09-14 | $6.25 | +1.30% | $6.09 | $6.31 | $6.09 | 41.10K |
| 2026-09-11 | $6.17 | -3.14% | $6.35 | $6.66 | $5.99 | 72.70K |
| 2026-09-10 | $6.37 | -2.15% | $6.57 | $6.58 | $6.26 | 30.10K |
| 2026-09-09 | $6.51 | +2.68% | $6.34 | $6.69 | $6.30 | 68.00K |
| 2026-09-08 | $6.34 | +1.44% | $6.20 | $6.76 | $6.20 | 105.90K |
| 2026-09-04 | $6.25 | +2.38% | $6.11 | $6.29 | $6.11 | 12.00K |
| 2026-09-03 | $6.11 | -0.41% | $6.19 | $6.34 | $6.09 | 18.90K |
| 2026-09-02 | $6.13 | -1.61% | $6.15 | $6.37 | $6.11 | 50.60K |
| 2026-09-01 | $6.23 | -1.58% | $6.19 | $6.49 | $6.10 | 62.60K |
| 2026-08-31 | $6.33 | -0.39% | $6.28 | $6.38 | $6.03 | 54.50K |
| 2026-08-28 | $6.36 | -1.47% | $6.00 | $6.63 | $5.86 | 112.80K |
| 2026-08-27 | $6.45 | -2.42% | $6.58 | $6.62 | $6.24 | 100.60K |
| 2026-08-26 | $6.61 | -3.36% | $6.83 | $6.84 | $6.50 | 53.80K |
| 2026-08-25 | $6.84 | 0.00% | $6.78 | $6.90 | $6.57 | 39.00K |
| 2026-08-24 | $6.84 | +2.24% | $6.63 | $6.85 | $6.58 | 38.80K |
| 2026-08-21 | $6.69 | +0.60% | $6.62 | $6.80 | $6.49 | 40.30K |
| 2026-08-20 | $6.65 | +2.31% | $6.55 | $6.70 | $6.44 | 46.10K |
| 2026-08-19 | $6.50 | +2.04% | $6.37 | $6.60 | $6.37 | 52.30K |
| 2026-08-18 | $6.37 | -2.30% | $6.49 | $6.60 | $6.36 | 31.70K |
| 2026-08-17 | $6.52 | -0.76% | $6.59 | $6.63 | $6.39 | 42.30K |
| 2026-08-14 | $6.57 | +1.23% | $6.45 | $6.69 | $6.37 | 44.30K |
| 2026-08-13 | $6.49 | -0.31% | $6.49 | $6.68 | $6.37 | 40.20K |
| 2026-08-12 | $6.51 | -2.25% | $6.69 | $6.69 | $6.32 | 81.80K |
| 2026-08-11 | $6.66 | -0.30% | $6.68 | $6.85 | $6.56 | 72.40K |
| 2026-08-10 | $6.68 | -1.18% | $6.76 | $6.76 | $6.55 | 54.20K |
| 2026-08-07 | $6.76 | +2.74% | $6.58 | $6.97 | $6.58 | 50.20K |
| 2026-08-06 | $6.58 | -1.20% | $6.61 | $6.66 | $6.45 | 46.80K |
| 2026-08-05 | $6.66 | -2.49% | $6.85 | $6.90 | $6.60 | 54.00K |
| 2026-08-04 | $6.83 | +3.80% | $6.58 | $6.84 | $6.43 | 68.40K |
| 2026-08-03 | $6.58 | +2.33% | $6.43 | $6.60 | $6.28 | 64.20K |
| 2026-07-31 | $6.43 | +2.23% | $6.32 | $6.47 | $6.19 | 66.50K |
| 2026-07-30 | $6.29 | -0.94% | $6.24 | $6.32 | $6.20 | 42.90K |
| 2026-07-29 | $6.35 | -1.24% | $6.43 | $6.43 | $6.26 | 66.90K |
| 2026-07-28 | $6.43 | +0.94% | $6.32 | $6.45 | $6.24 | 77.80K |
| 2026-07-27 | $6.37 | -2.45% | $6.48 | $6.59 | $6.21 | 75.10K |
| 2026-07-24 | $6.53 | +4.15% | $6.26 | $6.61 | $6.25 | 57.60K |
| 2026-07-23 | $6.27 | -1.26% | $6.33 | $6.42 | $6.25 | 63.90K |
| 2026-07-22 | $6.35 | -0.78% | $6.26 | $6.40 | $6.24 | 83.60K |
| 2026-07-21 | $6.40 | +2.24% | $6.25 | $6.40 | $6.18 | 72.20K |
| 2026-07-20 | $6.26 | +0.97% | $6.20 | $6.28 | $6.16 | 60.60K |
| 2026-07-17 | $6.20 | +0.32% | $6.20 | $6.34 | $6.15 | 90.00K |
| 2026-07-16 | $6.18 | -0.32% | $6.14 | $6.26 | $6.00 | 122.70K |
| 2026-07-15 | $6.20 | 0.00% | $6.27 | $6.33 | $6.19 | 190.10K |
| 2026-07-14 | $6.20 | +0.16% | $6.19 | $6.30 | $6.10 | 137.90K |
| 2026-07-13 | $6.19 | -0.80% | $6.28 | $6.35 | $5.82 | 254.00K |
| 2026-07-10 | $6.24 | -0.16% | $6.25 | $6.37 | $6.16 | 117.50K |
| 2026-07-09 | $6.25 | +0.16% | $6.18 | $6.30 | $6.09 | 125.60K |
| 2026-07-08 | $6.24 | 0.00% | $6.19 | $6.35 | $6.06 | 222.00K |
| 2026-07-07 | $6.24 | -0.64% | $6.24 | $6.45 | $6.17 | 131.20K |
| 2026-07-06 | $6.28 | +0.96% | $6.16 | $6.34 | $6.11 | 141.90K |
| 2026-07-02 | $6.22 | -0.48% | $6.19 | $6.41 | $5.99 | 353.20K |
| 2026-07-01 | $6.25 | +0.16% | $6.18 | $6.39 | $6.16 | 191.30K |
| 2026-06-30 | $6.24 | +0.65% | $6.20 | $6.45 | $6.16 | 151.90K |
| 2026-06-29 | $6.20 | -6.34% | $6.61 | $6.68 | $6.17 | 188.40K |
| 2026-06-26 | $6.62 | -0.45% | $6.63 | $7.00 | $6.41 | 1.70M |
| 2026-06-25 | $6.65 | +6.74% | $6.14 | $6.66 | $6.14 | 172.90K |
| 2026-06-24 | $6.23 | +0.81% | $6.13 | $6.35 | $6.01 | 143.80K |
| 2026-06-23 | $6.18 | +1.64% | $6.10 | $6.70 | $6.07 | 232.80K |
| 2026-06-22 | $6.08 | -5.15% | $6.27 | $6.44 | $5.80 | 324.40K |
| 2026-06-18 | $6.41 | +5.78% | $6.15 | $6.65 | $5.80 | 467.40K |
| 2026-06-17 | $6.06 | +0.33% | $5.90 | $6.24 | $5.76 | 271.60K |
| 2026-06-16 | $6.04 | -8.62% | $6.25 | $6.75 | $5.52 | 850.40K |
| 2026-06-15 | $6.61 | -26.96% | $8.96 | $8.99 | $6.02 | 1.87M |
| 2026-06-12 | $9.05 | -4.64% | $9.15 | $9.60 | $8.80 | 503.50K |
| 2026-06-11 | $9.49 | +0.11% | $9.41 | $10.50 | $9.00 | 713.50K |
| 2026-06-10 | $9.48 | -0.21% | $9.36 | $9.75 | $6.75 | 1.02M |
| 2026-06-09 | $9.50 | -11.21% | $10.55 | $11.36 | $9.33 | 929.60K |
| 2026-06-08 | $10.70 | +7.32% | $10.99 | $11.08 | $9.56 | 1.45M |
| 2026-06-05 | $9.97 | +7.09% | $9.06 | $10.05 | $8.80 | 969.80K |
| 2026-06-04 | $9.31 | +11.90% | $8.39 | $11.00 | $8.39 | 2.31M |
| 2026-06-03 | $8.32 | -3.48% | $9.16 | $9.16 | $8.00 | 893.50K |
| 2026-06-02 | $8.62 | -8.59% | $11.71 | $11.71 | $7.50 | 2.56M |
| 2026-06-01 | $9.43 | +19.82% | $8.34 | $9.50 | $7.76 | 1.23M |
| 2026-05-29 | $7.87 | +2.61% | $7.94 | $8.50 | $7.20 | 448.30K |
| 2026-05-28 | $7.67 | -4.72% | $8.29 | $8.56 | $7.10 | 759.10K |
| 2026-05-27 | $8.05 | +16.16% | $8.08 | $8.85 | $6.83 | 1.22M |
| 2026-05-26 | $6.93 | +23.53% | $5.83 | $6.94 | $5.78 | 423.80K |