LifeVantage Corporation (LFVN)
NASDAQ: LFVN
· Real-Time Price · USD
10.19
0.20 (2.00%)
At close: Sep 26, 2025, 3:59 PM
10.28
0.88%
After-hours: Sep 26, 2025, 04:24 PM EDT
LFVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.97 | 10.24 | 9.89 | 10.19 | 10.19 | 2.00% | 83,079 |
| Sep 25, 2025 | 10.10 | 10.26 | 9.95 | 9.99 | 9.99 | -2.82% | 146,600 |
| Sep 24, 2025 | 10.58 | 10.60 | 9.99 | 10.28 | 10.28 | -2.74% | 202,325 |
| Sep 23, 2025 | 10.55 | 10.67 | 10.37 | 10.57 | 10.57 | 0.19% | 225,200 |
| Sep 22, 2025 | 10.56 | 10.70 | 10.40 | 10.55 | 10.55 | -0.75% | 378,627 |
| Sep 19, 2025 | 10.95 | 10.96 | 10.46 | 10.63 | 10.63 | -2.48% | 259,200 |
| Sep 18, 2025 | 10.78 | 11.08 | 10.70 | 10.90 | 10.90 | 1.40% | 62,742 |
| Sep 17, 2025 | 10.69 | 11.05 | 10.69 | 10.75 | 10.75 | 0.37% | 106,714 |
| Sep 16, 2025 | 10.68 | 10.85 | 10.52 | 10.71 | 10.71 | 0.28% | 86,500 |
| Sep 15, 2025 | 11.13 | 11.13 | 10.39 | 10.68 | 10.68 | -4.04% | 207,130 |
| Sep 12, 2025 | 11.72 | 11.72 | 10.95 | 11.13 | 11.13 | -5.03% | 334,584 |
| Sep 11, 2025 | 11.23 | 11.78 | 11.12 | 11.72 | 11.72 | 4.36% | 144,547 |
| Sep 10, 2025 | 11.74 | 12.10 | 11.23 | 11.23 | 11.23 | -5.15% | 109,870 |
| Sep 9, 2025 | 11.44 | 11.87 | 11.19 | 11.84 | 11.84 | 3.50% | 177,800 |
| Sep 8, 2025 | 11.92 | 11.93 | 10.95 | 11.44 | 11.44 | -5.53% | 363,000 |
| Sep 5, 2025 | 10.80 | 12.57 | 10.30 | 12.11 | 12.06 | -10.03% | 475,919 |
| Sep 4, 2025 | 14.00 | 14.28 | 13.23 | 13.46 | 13.41 | -0.81% | 178,700 |
| Sep 3, 2025 | 13.10 | 13.66 | 13.10 | 13.57 | 13.52 | 0.15% | 75,242 |
| Sep 2, 2025 | 12.96 | 13.62 | 12.47 | 13.55 | 13.50 | 3.44% | 185,100 |
| Aug 29, 2025 | 13.28 | 14.14 | 12.95 | 13.10 | 13.05 | 0.00% | 139,300 |