LifeVantage Corporation (LFVN)
NASDAQ: LFVN
· Real-Time Price · USD
13.08
0.51 (4.06%)
At close: Aug 22, 2025, 3:59 PM
13.20
0.92%
After-hours: Aug 22, 2025, 06:10 PM EDT
LFVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 12.40 | 13.12 | 12.16 | 12.57 | 12.57 | 1.37% | 121,506 |
| Aug 20, 2025 | 13.03 | 13.11 | 12.07 | 12.40 | 12.40 | -5.27% | 116,500 |
| Aug 19, 2025 | 13.59 | 13.86 | 13.00 | 13.09 | 13.09 | -4.38% | 99,300 |
| Aug 18, 2025 | 13.58 | 14.08 | 13.52 | 13.69 | 13.69 | 1.48% | 60,900 |
| Aug 15, 2025 | 13.73 | 13.82 | 13.42 | 13.49 | 13.49 | -1.39% | 80,937 |
| Aug 14, 2025 | 14.40 | 14.41 | 13.65 | 13.68 | 13.68 | -5.72% | 77,409 |
| Aug 13, 2025 | 14.35 | 15.00 | 14.20 | 14.51 | 14.51 | 2.47% | 90,026 |
| Aug 12, 2025 | 13.76 | 14.22 | 13.76 | 14.16 | 14.16 | 2.91% | 100,400 |
| Aug 11, 2025 | 13.33 | 13.82 | 13.33 | 13.76 | 13.76 | 3.46% | 58,800 |
| Aug 8, 2025 | 13.30 | 13.58 | 13.06 | 13.30 | 13.30 | 1.60% | 60,500 |
| Aug 7, 2025 | 13.09 | 13.21 | 12.57 | 13.09 | 13.09 | 1.16% | 67,422 |
| Aug 6, 2025 | 13.50 | 13.52 | 12.84 | 12.94 | 12.94 | -3.72% | 76,808 |
| Aug 5, 2025 | 13.40 | 13.48 | 12.95 | 13.44 | 13.44 | 1.13% | 58,928 |
| Aug 4, 2025 | 12.70 | 13.31 | 12.67 | 13.29 | 13.29 | 5.64% | 69,400 |
| Aug 1, 2025 | 12.40 | 12.62 | 12.10 | 12.58 | 12.58 | 0.24% | 64,103 |
| Jul 31, 2025 | 12.64 | 12.73 | 12.34 | 12.55 | 12.55 | -1.34% | 92,241 |
| Jul 30, 2025 | 12.95 | 13.13 | 12.51 | 12.72 | 12.72 | -1.47% | 85,000 |
| Jul 29, 2025 | 13.14 | 13.18 | 12.83 | 12.91 | 12.91 | -1.68% | 77,430 |
| Jul 28, 2025 | 13.87 | 13.87 | 13.10 | 13.13 | 13.13 | -4.23% | 72,715 |
| Jul 25, 2025 | 13.99 | 13.99 | 13.50 | 13.71 | 13.71 | -1.93% | 84,500 |