LifeVantage Corporation (LFVN)
NASDAQ: LFVN · Real-Time Price · USD
11.97
-0.16 (-1.32%)
May 14, 2025, 8:00 AM - Market open
LifeVantage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 11.94 | 12.25 | 11.69 | 12.13 | 12.13 | 2.28% | 131,577 |
| May 12, 2025 | 12.57 | 12.71 | 11.15 | 11.86 | 11.86 | -3.34% | 229,868 |
| May 9, 2025 | 12.07 | 12.93 | 12.07 | 12.27 | 12.27 | 3.28% | 145,263 |
| May 8, 2025 | 11.38 | 13.04 | 11.21 | 11.88 | 11.88 | 6.26% | 371,673 |
| May 7, 2025 | 10.50 | 11.29 | 9.83 | 11.18 | 11.18 | -6.60% | 1,069,698 |
| May 6, 2025 | 11.63 | 12.06 | 11.20 | 11.97 | 11.97 | 1.61% | 288,284 |
| May 5, 2025 | 11.77 | 12.22 | 11.57 | 11.78 | 11.78 | -1.09% | 117,566 |
| May 2, 2025 | 11.84 | 12.06 | 11.65 | 11.91 | 11.91 | 1.71% | 204,913 |
| May 1, 2025 | 12.37 | 12.56 | 11.69 | 11.71 | 11.71 | -5.34% | 129,376 |
| Apr 30, 2025 | 12.50 | 12.90 | 11.83 | 12.37 | 12.37 | 0.16% | 256,180 |
| Apr 29, 2025 | 12.14 | 12.64 | 12.07 | 12.35 | 12.35 | 1.73% | 160,493 |
| Apr 28, 2025 | 12.31 | 12.81 | 11.74 | 12.14 | 12.14 | -0.98% | 285,837 |
| Apr 25, 2025 | 12.64 | 12.64 | 12.21 | 12.26 | 12.26 | -3.24% | 77,511 |
| Apr 24, 2025 | 12.65 | 13.26 | 12.06 | 12.67 | 12.67 | -0.31% | 166,753 |
| Apr 23, 2025 | 12.76 | 13.30 | 12.70 | 12.71 | 12.71 | 2.50% | 158,975 |
| Apr 22, 2025 | 12.75 | 13.78 | 12.26 | 12.40 | 12.40 | 0.16% | 223,670 |
| Apr 21, 2025 | 13.15 | 13.42 | 12.18 | 12.38 | 12.38 | -7.82% | 124,646 |
| Apr 17, 2025 | 14.23 | 14.56 | 13.11 | 13.43 | 13.43 | -5.32% | 133,253 |
| Apr 16, 2025 | 14.27 | 14.81 | 14.00 | 14.19 | 14.19 | -2.00% | 89,544 |
| Apr 15, 2025 | 14.25 | 15.23 | 14.10 | 14.48 | 14.48 | 1.58% | 100,504 |
| Apr 14, 2025 | 14.42 | 15.29 | 14.14 | 14.25 | 14.25 | 0.78% | 139,853 |
| Apr 11, 2025 | 14.01 | 14.77 | 13.02 | 14.14 | 14.14 | 2.32% | 208,186 |
| Apr 10, 2025 | 14.76 | 14.76 | 13.14 | 13.82 | 13.82 | -9.67% | 194,462 |
| Apr 9, 2025 | 13.92 | 15.37 | 13.70 | 15.30 | 15.30 | 10.39% | 134,574 |
| Apr 8, 2025 | 14.52 | 14.59 | 13.15 | 13.86 | 13.86 | -2.26% | 242,087 |
| Apr 7, 2025 | 13.80 | 14.41 | 13.35 | 14.18 | 14.18 | -0.98% | 153,365 |
| Apr 4, 2025 | 13.88 | 14.47 | 13.12 | 14.32 | 14.32 | -0.28% | 183,916 |
| Apr 3, 2025 | 15.51 | 15.51 | 14.18 | 14.36 | 14.36 | -10.53% | 236,198 |
| Apr 2, 2025 | 15.63 | 16.14 | 15.63 | 16.05 | 16.05 | 1.65% | 65,662 |
| Apr 1, 2025 | 14.61 | 15.83 | 14.57 | 15.79 | 15.79 | 8.30% | 223,243 |
| Mar 31, 2025 | 14.31 | 14.87 | 14.09 | 14.58 | 14.58 | 1.11% | 198,698 |
| Mar 28, 2025 | 14.98 | 15.28 | 14.37 | 14.42 | 14.42 | -4.06% | 182,123 |
| Mar 27, 2025 | 14.75 | 15.27 | 14.65 | 15.03 | 15.03 | 2.59% | 124,581 |
| Mar 26, 2025 | 14.62 | 14.90 | 14.28 | 14.65 | 14.65 | -0.07% | 222,102 |
| Mar 25, 2025 | 15.39 | 15.62 | 14.60 | 14.66 | 14.66 | -5.78% | 183,060 |
| Mar 24, 2025 | 15.68 | 16.30 | 15.40 | 15.56 | 15.56 | 0.65% | 166,814 |
| Mar 21, 2025 | 15.70 | 16.20 | 14.98 | 15.46 | 15.46 | -5.04% | 192,677 |
| Mar 20, 2025 | 16.24 | 16.65 | 15.83 | 16.28 | 16.28 | - | 141,472 |
| Mar 19, 2025 | 16.23 | 16.86 | 15.91 | 16.28 | 16.28 | -0.31% | 221,937 |
| Mar 18, 2025 | 17.02 | 17.02 | 16.08 | 16.33 | 16.33 | -4.17% | 207,529 |
| Mar 17, 2025 | 16.99 | 17.64 | 16.32 | 17.04 | 17.04 | 0.06% | 153,399 |
| Mar 14, 2025 | 16.93 | 17.38 | 16.50 | 17.03 | 17.03 | 0.71% | 160,716 |
| Mar 13, 2025 | 16.26 | 17.06 | 15.93 | 16.91 | 16.91 | 3.17% | 173,540 |
| Mar 12, 2025 | 15.77 | 16.39 | 15.40 | 16.39 | 16.39 | 4.39% | 235,816 |
| Mar 11, 2025 | 15.70 | 16.21 | 15.38 | 15.70 | 15.70 | -0.19% | 183,852 |
| Mar 10, 2025 | 15.17 | 15.80 | 15.06 | 15.73 | 15.73 | 2.14% | 184,774 |
| Mar 7, 2025 | 15.10 | 15.77 | 14.88 | 15.40 | 15.40 | -0.13% | 121,491 |
| Mar 6, 2025 | 16.30 | 16.51 | 15.19 | 15.42 | 15.42 | -4.64% | 175,674 |
| Mar 5, 2025 | 16.11 | 16.63 | 15.84 | 16.17 | 16.17 | 0.43% | 122,310 |
| Mar 4, 2025 | 16.66 | 16.66 | 15.83 | 16.10 | 16.10 | -4.28% | 191,563 |