Lifevantage Corporation - Common Stock (LFVN)
6.4100
+0.3500 (5.78%)
NASDAQ· Last Trade: Jun 21st, 10:51 AM EDT
Historical Prices For Lifevantage Corporation - Common Stock (LFVN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 6.15 | 6.65 | 5.80 | 6.41 | 467,446 | 6.41 |
| 6/17/2026 | 5.90 | 6.24 | 5.76 | 6.06 | 271,397 | 6.06 |
| 6/16/2026 | 6.25 | 6.75 | 5.52 | 6.04 | 849,994 | 6.04 |
| 6/15/2026 | 8.96 | 8.99 | 6.02 | 6.61 | 1,870,929 | 6.61 |
| 6/12/2026 | 9.15 | 9.60 | 8.80 | 9.05 | 505,344 | 9.05 |
| 6/11/2026 | 9.41 | 10.50 | 9.00 | 9.49 | 713,145 | 9.49 |
| 6/10/2026 | 9.36 | 9.75 | 6.75 | 9.48 | 1,012,941 | 9.48 |
| 6/09/2026 | 10.55 | 11.37 | 9.33 | 9.50 | 928,656 | 9.50 |
| 6/08/2026 | 10.99 | 11.08 | 9.56 | 10.70 | 1,445,636 | 10.70 |
| 6/05/2026 | 9.06 | 10.05 | 8.80 | 9.97 | 969,796 | 9.97 |
| 6/04/2026 | 8.39 | 11.00 | 8.39 | 9.31 | 2,304,618 | 9.31 |
| 6/03/2026 | 9.16 | 9.16 | 8.00 | 8.32 | 890,689 | 8.32 |
| 6/02/2026 | 11.71 | 11.71 | 7.50 | 8.62 | 2,552,491 | 8.62 |
| 6/01/2026 | 8.34 | 9.50 | 7.76 | 9.43 | 1,224,540 | 9.43 |
| 5/29/2026 | 7.94 | 8.50 | 7.20 | 7.87 | 448,931 | 7.87 |
| 5/28/2026 | 8.29 | 8.56 | 7.10 | 7.67 | 759,490 | 7.67 |
| 5/27/2026 | 8.08 | 8.85 | 6.83 | 8.05 | 1,224,246 | 8.05 |
| 5/26/2026 | 5.83 | 6.94 | 5.78 | 6.93 | 366,500 | 6.93 |
| 5/22/2026 | 5.32 | 5.72 | 5.32 | 5.61 | 110,641 | 5.61 |
| 5/21/2026 | 5.18 | 5.42 | 5.16 | 5.37 | 67,347 | 5.37 |
| 5/20/2026 | 5.25 | 5.47 | 5.16 | 5.25 | 83,262 | 5.25 |
| 5/19/2026 | 5.13 | 5.50 | 5.13 | 5.26 | 116,050 | 5.26 |
| 5/18/2026 | 5.23 | 5.23 | 5.05 | 5.19 | 80,013 | 5.19 |
| 5/15/2026 | 5.02 | 5.29 | 5.02 | 5.17 | 80,804 | 5.17 |
| 5/14/2026 | 5.27 | 5.30 | 5.05 | 5.12 | 98,169 | 5.12 |
| 5/13/2026 | 5.09 | 5.38 | 5.09 | 5.27 | 170,933 | 5.27 |
| 5/12/2026 | 5.17 | 5.18 | 4.90 | 5.15 | 163,916 | 5.15 |
| 5/11/2026 | 5.29 | 5.49 | 4.95 | 5.14 | 175,578 | 5.14 |
| 5/08/2026 | 5.07 | 5.37 | 4.55 | 5.34 | 289,469 | 5.34 |
| 5/07/2026 | 4.99 | 5.15 | 4.90 | 5.02 | 486,633 | 5.02 |
| 5/06/2026 | 6.10 | 6.15 | 5.36 | 6.00 | 837,635 | 6.00 |
| 5/05/2026 | 5.21 | 5.59 | 5.18 | 5.49 | 220,471 | 5.49 |
| 5/04/2026 | 5.52 | 5.59 | 5.02 | 5.13 | 204,443 | 5.13 |
| 5/01/2026 | 5.14 | 5.55 | 5.08 | 5.43 | 169,301 | 5.43 |
| 4/30/2026 | 5.02 | 5.14 | 4.93 | 5.05 | 106,893 | 5.05 |
| 4/29/2026 | 5.16 | 5.20 | 4.90 | 5.05 | 170,375 | 5.05 |
| 4/28/2026 | 5.50 | 5.59 | 4.91 | 5.19 | 178,954 | 5.19 |
| 4/27/2026 | 5.31 | 5.96 | 5.26 | 5.51 | 512,901 | 5.51 |
| 4/24/2026 | 4.97 | 5.35 | 4.97 | 5.08 | 240,692 | 5.08 |
| 4/23/2026 | 4.92 | 5.64 | 4.71 | 4.96 | 927,164 | 4.96 |
| 4/22/2026 | 4.92 | 5.04 | 4.85 | 4.90 | 55,355 | 4.90 |
| 4/21/2026 | 5.15 | 5.47 | 4.81 | 4.91 | 187,002 | 4.91 |
| 4/20/2026 | 4.77 | 5.18 | 4.71 | 5.13 | 224,064 | 5.13 |
| 4/17/2026 | 4.58 | 4.81 | 4.58 | 4.78 | 172,460 | 4.78 |
| 4/16/2026 | 4.45 | 4.59 | 4.38 | 4.57 | 123,354 | 4.57 |
| 4/15/2026 | 4.11 | 4.49 | 4.08 | 4.35 | 137,582 | 4.35 |
| 4/14/2026 | 4.24 | 4.32 | 4.11 | 4.13 | 170,225 | 4.13 |
| 4/13/2026 | 4.14 | 4.38 | 4.05 | 4.17 | 130,763 | 4.17 |
| 4/10/2026 | 4.03 | 4.19 | 3.98 | 4.15 | 107,999 | 4.15 |
| 4/09/2026 | 4.10 | 4.19 | 3.90 | 4.02 | 77,336 | 4.02 |
| 4/08/2026 | 4.15 | 4.28 | 3.90 | 4.07 | 169,948 | 4.07 |
| 4/07/2026 | 4.20 | 4.20 | 4.03 | 4.04 | 76,247 | 4.04 |
| 4/06/2026 | 4.25 | 4.34 | 4.17 | 4.18 | 72,320 | 4.18 |
| 4/02/2026 | 4.20 | 4.27 | 4.13 | 4.25 | 59,590 | 4.25 |
| 4/01/2026 | 4.34 | 4.36 | 4.20 | 4.20 | 80,415 | 4.20 |
| 3/31/2026 | 4.45 | 4.45 | 4.29 | 4.32 | 59,361 | 4.32 |
| 3/30/2026 | 4.28 | 4.42 | 4.23 | 4.40 | 49,537 | 4.40 |
| 3/27/2026 | 4.30 | 4.34 | 4.20 | 4.30 | 58,517 | 4.30 |
| 3/26/2026 | 4.26 | 4.38 | 4.26 | 4.29 | 45,378 | 4.29 |
| 3/25/2026 | 4.50 | 4.50 | 4.23 | 4.29 | 86,421 | 4.29 |
| 3/24/2026 | 4.54 | 4.55 | 4.32 | 4.33 | 63,075 | 4.33 |
| 3/23/2026 | 4.79 | 4.88 | 4.07 | 4.54 | 164,860 | 4.54 |