LifeVantage Corporation (LFVN) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in LifeVantage Corporation (LFVN) 10 years ago, it would be worth $497.95 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,016.72, while $1000 invested 1 year ago would be worth $513.08. This corresponds to total returns of -50.2%, 1.67%, -48.69%, respectively, with annualized returns of -6.73%, 0.33%, -48.69%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 6.27 | 6.08 | 6.08 | 6.44 | 5.8 | 323,470 |
| June 18, 2026 | 6.15 | 6.41 | 6.41 | 6.65 | 5.8 | 466,917 |
| June 17, 2026 | 5.9 | 6.06 | 6.06 | 6.24 | 5.76 | 271,136 |
| June 16, 2026 | 6.25 | 6.04 | 6.04 | 6.75 | 5.52 | 847,139 |
| June 15, 2026 | 8.96 | 6.61 | 6.61 | 8.99 | 6.02 | 1.86M |
| June 12, 2026 | 9.15 | 9.05 | 9.05 | 9.6 | 8.8 | 503,354 |
| June 11, 2026 | 9.41 | 9.49 | 9.49 | 10.5 | 9 | 710,001 |
| June 10, 2026 | 9.36 | 9.48 | 9.48 | 9.75 | 6.75 | 1.01M |
| June 09, 2026 | 10.55 | 9.5 | 9.5 | 11.37 | 9.33 | 921,415 |
| June 08, 2026 | 10.99 | 10.7 | 10.7 | 11.08 | 9.56 | 1.44M |
| June 05, 2026 | 9 | 9.97 | 9.97 | 10.05 | 8.8 | 0 |
| June 04, 2026 | 8.39 | 9.31 | 9.31 | 11 | 8.39 | 2.29M |
| June 03, 2026 | 8.92 | 8.32 | 8.32 | 9.1 | 8 | 882,804 |
| June 02, 2026 | 11.71 | 8.62 | 8.62 | 11.71 | 7.5 | 2.55M |
| June 01, 2026 | 8.34 | 9.43 | 9.43 | 9.5 | 7.76 | 1.16M |
| May 29, 2026 | 7.94 | 7.87 | 7.87 | 8.5 | 7.2 | 447,361 |
| May 28, 2026 | 8.29 | 7.67 | 7.67 | 8.56 | 7.1 | 758,631 |
| May 27, 2026 | 8.08 | 8.05 | 8.05 | 8.85 | 6.83 | 1.21M |
| May 26, 2026 | 5.83 | 6.93 | 6.93 | 6.94 | 5.78 | 357,894 |
| May 22, 2026 | 5.32 | 5.61 | 5.61 | 5.72 | 5.32 | 110,634 |
| May 21, 2026 | 5.18 | 5.37 | 5.37 | 5.39 | 5.16 | 64,553 |
| May 20, 2026 | 5.25 | 5.25 | 5.25 | 5.47 | 5.16 | 83,159 |
| May 19, 2026 | 5.13 | 5.26 | 5.26 | 5.5 | 5.13 | 116,050 |
| May 18, 2026 | 5.13 | 5.19 | 5.19 | 5.23 | 5.05 | 79,694 |
| May 15, 2026 | 5.02 | 5.17 | 5.17 | 5.29 | 5.02 | 80,800 |
| May 14, 2026 | 5.27 | 5.12 | 5.12 | 5.27 | 5.05 | 97,963 |
| May 13, 2026 | 5.09 | 5.27 | 5.27 | 5.38 | 5.09 | 170,604 |
| May 12, 2026 | 5.17 | 5.15 | 5.15 | 5.18 | 4.9 | 163,785 |
| May 11, 2026 | 5.29 | 5.14 | 5.14 | 5.49 | 4.95 | 175,476 |
| May 08, 2026 | 5.07 | 5.34 | 5.34 | 5.37 | 4.56 | 289,192 |
| May 07, 2026 | 4.99 | 5.02 | 5.02 | 5.15 | 4.9 | 483,655 |
| May 06, 2026 | 6.1 | 6 | 6 | 6.15 | 5.36 | 744,396 |
| May 05, 2026 | 5.21 | 5.49 | 5.49 | 5.59 | 5.18 | 218,339 |
| May 04, 2026 | 5.52 | 5.13 | 5.13 | 5.59 | 5.02 | 204,426 |
| May 01, 2026 | 5.1 | 5.43 | 5.43 | 5.55 | 5.08 | 168,115 |
| April 30, 2026 | 5.02 | 5.05 | 5.05 | 5.14 | 4.93 | 103,515 |
| April 29, 2026 | 5.16 | 5.05 | 5.05 | 5.2 | 4.9 | 169,724 |
| April 28, 2026 | 5.5 | 5.19 | 5.19 | 5.59 | 4.91 | 177,326 |
| April 27, 2026 | 5.31 | 5.51 | 5.51 | 5.96 | 5.26 | 511,348 |
| April 24, 2026 | 4.97 | 5.08 | 5.08 | 5.35 | 4.97 | 239,987 |
| April 23, 2026 | 4.92 | 4.96 | 4.96 | 5.65 | 4.71 | 921,652 |
| April 22, 2026 | 4.92 | 4.9 | 4.9 | 5.04 | 4.85 | 55,234 |
| April 21, 2026 | 5.15 | 4.91 | 4.91 | 5.47 | 4.81 | 186,985 |
| April 20, 2026 | 4.77 | 5.13 | 5.13 | 5.18 | 4.71 | 223,873 |
| April 17, 2026 | 4.58 | 4.78 | 4.78 | 4.81 | 4.58 | 172,453 |
| April 16, 2026 | 4.45 | 4.57 | 4.57 | 4.59 | 4.39 | 123,266 |
| April 15, 2026 | 4.11 | 4.35 | 4.35 | 4.49 | 4.08 | 137,320 |
| April 14, 2026 | 4.24 | 4.14 | 4.14 | 4.32 | 4.11 | 169,121 |
| April 13, 2026 | 4.14 | 4.17 | 4.17 | 4.38 | 4.05 | 130,763 |
| April 10, 2026 | 4.03 | 4.15 | 4.15 | 4.19 | 3.98 | 106,183 |
| April 09, 2026 | 4.1 | 4.02 | 4.02 | 4.19 | 3.9 | 77,329 |
| April 08, 2026 | 4.15 | 4.07 | 4.07 | 4.28 | 3.9 | 169,823 |
| April 07, 2026 | 4.2 | 4.04 | 4.04 | 4.2 | 4.03 | 76,246 |
| April 06, 2026 | 4.25 | 4.18 | 4.18 | 4.34 | 4.17 | 72,316 |
| April 02, 2026 | 4.2 | 4.25 | 4.25 | 4.27 | 4.13 | 59,574 |
| April 01, 2026 | 4.33 | 4.2 | 4.2 | 4.36 | 4.2 | 79,627 |
| March 31, 2026 | 4.45 | 4.32 | 4.32 | 4.45 | 4.29 | 59,360 |
| March 30, 2026 | 4.28 | 4.4 | 4.4 | 4.42 | 4.23 | 49,360 |
| March 27, 2026 | 4.3 | 4.3 | 4.3 | 4.34 | 4.2 | 58,517 |
| March 26, 2026 | 4.26 | 4.29 | 4.29 | 4.38 | 4.26 | 44,794 |