LifeVantage Corporation (LFVN) NASDAQ

Currency In USD

LFVN Historical Return

If you invested $1000 in LifeVantage Corporation (LFVN) 10 years ago, it would be worth $533.17 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $927.85, while $1000 invested 1 year ago would be worth $492.72. This corresponds to total returns of -46.68%, -7.22%, -50.73%, respectively, with annualized returns of -6.09%, -1.49%, -50.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LFVN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	6.32	6.43	6.43	6.48	6.19	66,495
July 30, 2026	6.24	6.29	6.29	6.32	6.2	42,819
July 29, 2026	6.43	6.35	6.35	6.43	6.26	66,907
July 28, 2026	6.32	6.43	6.43	6.45	6.24	77,841
July 27, 2026	6.48	6.37	6.37	6.59	6.21	75,052
July 23, 2026	6.33	6.27	6.27	6.42	6.25	63,938
July 22, 2026	6.26	6.35	6.35	6.4	6.24	83,555
July 21, 2026	6.32	6.4	6.4	6.4	6.2	71,805
July 20, 2026	6.2	6.26	6.26	6.28	6.16	60,592
July 17, 2026	6.2	6.2	6.2	6.34	6.15	89,958
July 16, 2026	6.14	6.18	6.18	6.27	6	122,669
July 15, 2026	6.24	6.2	6.2	6.24	6.19	189,807
July 14, 2026	6.19	6.2	6.2	6.3	6.1	137,937
July 13, 2026	6.28	6.19	6.19	6.35	5.82	254,005
July 10, 2026	6.25	6.24	6.24	6.37	6.16	117,472
July 09, 2026	6.18	6.25	6.25	6.31	6.09	125,554
July 08, 2026	6.19	6.24	6.24	6.35	6.06	221,967
July 07, 2026	6.24	6.24	6.24	6.45	6.17	131,228
July 06, 2026	6.16	6.28	6.28	6.34	6.11	141,903
July 02, 2026	6.21	6.22	6.22	6.4	5.99	352,596
July 01, 2026	6.18	6.25	6.25	6.39	6.16	191,315
June 30, 2026	6.2	6.24	6.24	6.45	6.16	151,891
June 29, 2026	6.61	6.2	6.2	6.68	6.17	187,071
June 26, 2026	6.63	6.62	6.62	7	6.41	1.7M
June 25, 2026	6.14	6.65	6.65	6.66	6.14	172,510
June 24, 2026	6.13	6.23	6.23	6.35	6.01	143,791
June 23, 2026	6.1	6.18	6.18	6.7	6.07	232,802
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