Lifevantage Corporation - Common Stock (LFVN)
4.5700
+0.2200 (5.06%)
NASDAQ · Last Trade: Apr 17th, 2:59 AM EDT
Historical Prices For Lifevantage Corporation - Common Stock (LFVN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 3/20/2026 | 4.70 | 4.79 | 4.60 | 4.67 | 100,260 | 4.67 |
| 3/19/2026 | 4.75 | 4.80 | 4.65 | 4.73 | 76,666 | 4.73 |
| 3/18/2026 | 4.68 | 4.76 | 4.59 | 4.65 | 126,646 | 4.65 |
| 3/17/2026 | 5.17 | 5.23 | 4.68 | 4.77 | 85,580 | 4.77 |
| 3/16/2026 | 5.20 | 5.34 | 5.07 | 5.15 | 79,219 | 5.15 |
| 3/13/2026 | 5.20 | 5.42 | 5.14 | 5.19 | 118,237 | 5.19 |
| 3/12/2026 | 5.17 | 5.32 | 5.11 | 5.15 | 67,643 | 5.15 |
| 3/11/2026 | 5.10 | 5.40 | 4.95 | 5.28 | 139,627 | 5.28 |
| 3/10/2026 | 5.08 | 5.33 | 5.08 | 5.20 | 94,301 | 5.20 |
| 3/09/2026 | 4.85 | 5.13 | 4.71 | 5.09 | 88,043 | 5.09 |
| 3/06/2026 | 4.60 | 4.94 | 4.60 | 4.88 | 126,475 | 4.88 |
| 3/05/2026 | 4.91 | 4.96 | 4.64 | 4.70 | 122,034 | 4.70 |
| 3/04/2026 | 4.82 | 5.02 | 4.77 | 4.91 | 161,835 | 4.91 |
| 3/03/2026 | 4.55 | 4.88 | 4.32 | 4.80 | 276,878 | 4.80 |
| 3/02/2026 | 4.52 | 4.63 | 4.41 | 4.52 | 155,944 | 4.52 |
| 2/27/2026 | 4.66 | 4.71 | 4.55 | 4.65 | 117,876 | 4.65 |
| 2/26/2026 | 4.69 | 4.83 | 4.54 | 4.68 | 113,512 | 4.68 |
| 2/25/2026 | 4.57 | 4.76 | 4.40 | 4.67 | 150,293 | 4.67 |
| 2/24/2026 | 4.60 | 4.78 | 4.45 | 4.53 | 102,694 | 4.53 |
| 2/23/2026 | 4.80 | 4.81 | 4.49 | 4.59 | 173,327 | 4.59 |
| 2/20/2026 | 5.04 | 5.05 | 4.80 | 4.85 | 106,453 | 4.85 |
| 2/19/2026 | 4.91 | 5.10 | 4.83 | 5.06 | 111,482 | 5.06 |
| 2/18/2026 | 4.93 | 5.01 | 4.74 | 4.93 | 143,133 | 4.93 |
| 2/17/2026 | 5.03 | 5.05 | 4.76 | 4.94 | 205,429 | 4.94 |
| 2/13/2026 | 4.92 | 5.11 | 4.85 | 5.03 | 133,745 | 5.03 |
| 2/12/2026 | 5.24 | 5.32 | 4.85 | 4.92 | 156,001 | 4.92 |
| 2/11/2026 | 4.96 | 5.20 | 4.90 | 5.09 | 356,804 | 5.09 |
| 2/10/2026 | 5.03 | 5.03 | 4.66 | 4.93 | 384,233 | 4.93 |
| 2/09/2026 | 5.02 | 5.26 | 4.85 | 5.07 | 250,607 | 5.07 |
| 2/06/2026 | 4.58 | 5.12 | 4.58 | 5.03 | 496,841 | 5.03 |
| 2/05/2026 | 3.97 | 4.72 | 3.90 | 4.62 | 999,383 | 4.62 |
| 2/04/2026 | 5.37 | 5.62 | 5.25 | 5.55 | 318,055 | 5.55 |
| 2/03/2026 | 5.46 | 5.50 | 5.18 | 5.36 | 297,112 | 5.36 |
| 2/02/2026 | 5.36 | 5.67 | 5.15 | 5.51 | 379,617 | 5.51 |
| 1/30/2026 | 5.46 | 5.73 | 5.15 | 5.30 | 358,336 | 5.30 |
| 1/29/2026 | 5.82 | 5.89 | 5.37 | 5.46 | 442,060 | 5.46 |
| 1/28/2026 | 5.98 | 6.14 | 5.74 | 5.79 | 103,960 | 5.79 |
| 1/27/2026 | 5.83 | 5.95 | 5.51 | 5.95 | 255,772 | 5.95 |
| 1/26/2026 | 6.11 | 6.11 | 5.50 | 5.86 | 385,193 | 5.86 |
| 1/23/2026 | 5.97 | 6.17 | 5.96 | 6.14 | 125,976 | 6.14 |
| 1/22/2026 | 5.80 | 6.04 | 5.70 | 5.97 | 146,356 | 5.97 |
| 1/21/2026 | 6.04 | 6.20 | 5.47 | 5.70 | 371,514 | 5.70 |
| 1/20/2026 | 6.29 | 6.52 | 5.91 | 6.01 | 460,942 | 6.01 |