LifeVantage Corporation (LFVN)
NASDAQ: LFVN
· Real-Time Price · USD
13.46
-0.11 (-0.81%)
At close: Sep 04, 2025, 3:59 PM
11.74
-12.78%
Pre-market: Sep 05, 2025, 07:22 AM EDT
LFVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 14.00 | 14.28 | 13.23 | 13.46 | 13.46 | -0.81% | 157,157 |
| Sep 3, 2025 | 13.10 | 13.66 | 13.10 | 13.57 | 13.57 | 0.15% | 75,242 |
| Sep 2, 2025 | 12.96 | 13.62 | 12.47 | 13.55 | 13.55 | 3.44% | 185,100 |
| Aug 29, 2025 | 13.28 | 14.14 | 12.95 | 13.10 | 13.10 | 0.00% | 139,300 |
| Aug 28, 2025 | 13.44 | 13.90 | 13.04 | 13.10 | 13.10 | -2.31% | 130,405 |
| Aug 27, 2025 | 12.92 | 13.52 | 12.53 | 13.41 | 13.41 | 3.71% | 75,400 |
| Aug 26, 2025 | 12.97 | 13.45 | 12.59 | 12.93 | 12.93 | 0.31% | 151,400 |
| Aug 25, 2025 | 13.03 | 13.31 | 12.78 | 12.89 | 12.89 | -1.45% | 93,800 |
| Aug 22, 2025 | 12.66 | 13.19 | 12.11 | 13.08 | 13.08 | 4.06% | 124,300 |
| Aug 21, 2025 | 12.40 | 13.12 | 12.16 | 12.57 | 12.57 | 1.37% | 121,507 |
| 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 |