LifeVantage Corporation - LFVN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	12.99	13.39	13.39	13.62	12.9	123,344
June 30, 2025	12.69	13.08	13.08	13.49	12.66	174,507
June 27, 2025	12.89	12.69	12.69	12.94	12.08	1.62M
June 26, 2025	12.6	12.83	12.83	12.9	12.5	87,200
June 25, 2025	12.3	12.59	12.59	12.7	12.15	114,335
June 24, 2025	12.17	12.24	12.24	12.41	11.88	58,700
June 23, 2025	12.46	12.07	12.07	12.46	11.5	132,400
June 20, 2025	12.69	12.53	12.53	12.69	12.25	93,634
June 18, 2025	12.78	12.63	12.63	12.9	12.61	75,100
June 17, 2025	12.66	12.7	12.7	12.86	12.55	82,300
June 16, 2025	12.6	12.76	12.76	12.85	12.55	49,131
June 13, 2025	12.71	12.43	12.43	12.86	12.31	76,406
June 12, 2025	12.52	12.87	12.87	12.87	12.52	65,622
June 11, 2025	12.61	12.65	12.65	12.88	12.51	80,621
June 10, 2025	12.64	12.58	12.58	12.7	12.48	67,200
June 09, 2025	12.6	12.49	12.49	12.73	12.2	88,700
June 06, 2025	12.48	12.52	12.52	12.73	12.29	100,400
June 05, 2025	12.71	12.38	12.38	12.76	12.38	69,113
June 04, 2025	12.85	12.7	12.7	13.18	12.69	103,000
June 03, 2025	12.49	12.85	12.85	12.98	12.49	124,044
June 02, 2025	13.08	12.45	12.45	13.12	12.27	169,300
May 30, 2025	12.67	13.05	13.05	13.13	12.07	236,300
May 29, 2025	12.77	12.7	12.65	12.82	12.5	106,004
May 28, 2025	13.38	12.71	12.66	13.5	12.67	113,709
May 27, 2025	12.79	13.37	13.32	13.53	12.79	173,219
May 23, 2025	12.96	12.66	12.62	13.21	12.66	133,630
May 22, 2025	12.64	13.2	13.15	13.26	12.64	117,614
May 21, 2025	13.01	12.73	12.68	13.13	12.58	100,700
May 20, 2025	13.17	13.25	13.25	13.64	13.05	97,329
May 19, 2025	13.06	13.18	13.18	13.71	13.06	284,932
May 16, 2025	12.62	13.39	13.39	13.43	12.53	152,364
May 15, 2025	12.5	12.61	12.61	12.71	12.26	100,398
May 14, 2025	12.13	12.56	12.56	12.66	11.99	143,572
May 13, 2025	11.94	12.13	12.13	12.25	11.69	131,577
May 12, 2025	12.57	11.86	11.86	12.71	11.15	229,900
May 09, 2025	12.07	12.27	12.27	12.93	12.06	145,300
May 08, 2025	11.38	11.88	11.88	13.04	11.21	371,700
May 07, 2025	10.5	11.18	11.18	11.29	9.83	1.07M
May 06, 2025	11.63	11.97	11.97	12.06	11.2	288,300
May 05, 2025	11.77	11.78	11.78	12.22	11.57	117,600
May 02, 2025	11.84	11.91	11.91	12.06	11.65	204,913
May 01, 2025	12.37	11.71	11.71	12.56	11.69	129,400
April 30, 2025	12.5	12.37	12.37	12.9	11.83	256,180
April 29, 2025	12.14	12.35	12.35	12.64	12.07	160,500
April 28, 2025	12.31	12.14	12.14	12.81	11.74	285,837
April 25, 2025	12.64	12.26	12.26	12.64	12.21	77,511
April 24, 2025	12.65	12.67	12.67	13.26	12.06	166,800
April 23, 2025	12.76	12.71	12.71	13.3	12.7	159,000
April 22, 2025	12.75	12.4	12.4	13.78	12.26	223,700
April 21, 2025	13.15	12.38	12.38	13.42	12.18	124,646
April 17, 2025	14.23	13.43	13.43	14.56	13.11	133,300
April 16, 2025	14.27	14.19	14.19	14.81	14	89,544
April 15, 2025	14.25	14.48	14.48	15.23	14.1	100,504
April 14, 2025	14.42	14.25	14.25	15.29	14.14	139,900
April 11, 2025	14.01	14.14	14.14	14.77	13.02	208,200
April 10, 2025	14.76	13.82	13.82	14.76	13.14	194,462
April 09, 2025	13.92	15.3	15.3	15.37	13.7	134,600
April 08, 2025	14.52	13.86	13.86	14.59	13.15	242,100
April 07, 2025	13.8	14.18	14.18	14.41	13.35	153,400
April 04, 2025	13.88	14.32	14.32	14.47	13.12	183,916

LifeVantage Corporation (LFVN) NASDAQ