LifeVantage Corporation - LFVN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	6.75	7.4	7.4	7.43	6.6	392,187
November 06, 2025	7.51	6.75	6.75	7.51	6.66	148,600
November 05, 2025	7.6	7.31	7.31	7.6	6.84	204,500
November 04, 2025	7.34	7	7	7.59	6.97	331,200
November 03, 2025	8.2	7.34	7.34	8.2	7.1	348,720
October 31, 2025	8.05	8.19	8.19	8.31	8.05	83,045
October 30, 2025	8.09	8.07	8.07	8.43	8.05	110,600
October 29, 2025	8.5	8.15	8.15	8.94	8.1	217,200
October 28, 2025	8.51	8.51	8.51	8.75	8.4	100,206
October 27, 2025	8.73	8.53	8.53	8.78	8.5	75,766
October 24, 2025	8.87	8.67	8.67	8.93	8.57	85,335
October 23, 2025	8.74	8.82	8.82	9	8.68	123,742
October 22, 2025	8.64	8.67	8.67	8.73	8.49	116,554
October 21, 2025	8.55	8.63	8.63	8.84	8.52	166,000
October 20, 2025	8.87	8.54	8.54	8.93	8.52	64,910
October 17, 2025	8.94	8.81	8.81	9.18	8.63	242,333
October 16, 2025	9.1	8.97	8.97	9.33	8.91	103,600
October 15, 2025	9.1	9.04	9.04	9.3	9	76,548
October 14, 2025	9.02	9.04	9.04	9.32	8.98	98,526
October 13, 2025	9.06	9.06	9.06	9.21	8.8	108,332
October 10, 2025	9.45	8.96	8.96	9.5	8.86	90,657
October 09, 2025	9.23	9.38	9.38	9.45	9.15	124,020
October 08, 2025	9.34	9.2	9.2	9.41	9.11	111,227
October 07, 2025	9.53	9.25	9.25	9.57	9.23	174,100
October 06, 2025	9.48	9.51	9.51	9.63	9.28	175,824
October 03, 2025	9.63	9.48	9.48	9.75	9.44	85,043
October 02, 2025	9.55	9.57	9.57	9.69	9.47	85,924
October 01, 2025	9.69	9.56	9.56	9.82	9.55	194,239
September 30, 2025	9.72	9.73	9.73	9.9	9.65	99,700
September 29, 2025	10.26	9.76	9.76	10.28	9.71	289,601
September 26, 2025	9.97	10.19	10.19	10.24	9.89	83,117
September 25, 2025	10.1	9.99	9.99	10.26	9.95	146,600
September 24, 2025	10.58	10.28	10.28	10.6	9.99	202,325
September 23, 2025	10.55	10.57	10.57	10.67	10.37	225,200
September 22, 2025	10.56	10.55	10.55	10.7	10.4	378,627
September 19, 2025	10.95	10.63	10.63	10.95	10.46	259,200
September 18, 2025	10.78	10.9	10.9	11.08	10.7	62,742
September 17, 2025	10.69	10.75	10.75	11.05	10.69	106,700
September 16, 2025	10.68	10.71	10.71	10.85	10.52	86,488
September 15, 2025	11.13	10.68	10.68	11.13	10.39	207,130
September 12, 2025	11.72	11.13	11.13	11.72	10.95	334,584
September 11, 2025	11.23	11.72	11.72	11.78	11.12	144,547
September 10, 2025	11.74	11.23	11.23	12.1	11.23	109,870
September 09, 2025	11.44	11.84	11.84	11.87	11.19	177,800
September 08, 2025	11.92	11.44	11.44	11.93	10.95	363,000
September 05, 2025	10.8	12.11	12.11	12.57	10.3	473,679
September 04, 2025	14	13.46	13.46	14.28	13.23	178,658
September 03, 2025	13.1	13.57	13.57	13.66	13.1	75,242
September 02, 2025	12.96	13.55	13.55	13.62	12.47	185,100
August 29, 2025	13.28	13.1	13.1	14.14	12.95	139,300
August 28, 2025	13.44	13.1	13.1	13.9	13.04	130,405
August 27, 2025	12.92	13.41	13.41	13.52	12.53	75,400
August 26, 2025	12.97	12.93	12.93	13.45	12.59	151,400
August 25, 2025	13.03	12.89	12.89	13.31	12.78	93,800
August 22, 2025	12.66	13.08	13.08	13.19	12.11	124,300
August 21, 2025	12.4	12.57	12.57	13.12	12.16	121,507
August 20, 2025	13.03	12.4	12.4	13.11	12.07	116,500
August 19, 2025	13.59	13.09	13.09	13.86	13.02	98,614
August 18, 2025	13.58	13.69	13.69	14.08	13.52	60,900
August 15, 2025	13.73	13.49	13.49	13.82	13.42	80,937

LifeVantage Corporation (LFVN) NASDAQ