LifeVantage Corporation - LFVN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 03, 2025	17.77	17.79	17.79	17.8	17.32	60,575
January 02, 2025	17.4	17.66	17.66	17.86	16.76	91,194
December 31, 2024	17.8	17.53	17.53	18	17.25	64,500
December 30, 2024	17.6	17.7	17.7	18.14	17	72,200
December 27, 2024	18.27	17.85	17.85	18.75	17.79	69,500
December 26, 2024	17.8	17.71	17.71	17.99	17.31	9,355
December 24, 2024	16.52	17.94	17.94	18.19	16.5	64,491
December 23, 2024	17.14	16.35	16.35	17.99	16.16	135,007
December 20, 2024	17.32	17.36	17.36	18.08	16.89	77,200
December 19, 2024	16.91	17.73	17.73	18.41	16.84	127,900
December 18, 2024	16.8	15.35	15.35	17.41	15.35	123,621
December 17, 2024	16.57	16.66	16.66	16.79	16	11,871
December 16, 2024	16.01	16.49	16.49	17.22	15.9	138,775
December 13, 2024	15.13	14.87	14.87	15.19	14.85	3,533
December 12, 2024	15.17	15.1	15.1	15.4	14.51	42,697
December 11, 2024	14.65	15.25	15.25	15.5	14.65	196,640
December 10, 2024	14.28	14.6	14.6	14.75	14	55,839
December 09, 2024	14.63	14.28	14.28	14.96	14.15	72,246
December 06, 2024	15.01	14.61	14.61	15.22	14.42	57,870
December 05, 2024	14.4	15	15	15	13.82	64,600
December 04, 2024	15.04	14.42	14.42	15.39	14	99,642
December 03, 2024	15.28	14.84	14.84	15.5	14.57	103,114
December 02, 2024	14.58	15.28	15.28	15.88	14.24	157,521
November 29, 2024	14.35	14.61	14.57	14.78	14.16	62,500
November 27, 2024	13.8	14.4	14.36	14.43	13.73	54,632
November 26, 2024	13.76	13.75	13.71	14.07	13.65	48,601
November 25, 2024	14.2	13.83	13.79	14.42	13.75	83,105
November 22, 2024	13.21	14.2	14.16	14.3	13.21	95,630
November 21, 2024	12.94	13.16	13.12	13.71	12.8	61,000
November 20, 2024	13.62	12.93	12.89	13.62	12.82	122,100
November 19, 2024	13.68	13.56	13.52	14.2	13.53	68,100
November 18, 2024	13.84	13.68	13.64	14.2	13.68	54,652
November 15, 2024	13.95	13.83	13.79	14.04	13.6	40,800
November 14, 2024	14	13.81	13.77	15.15	13.8	148,106
November 13, 2024	13.75	14.19	14.15	14.23	13.75	35,800
November 12, 2024	14.02	13.74	13.74	14.18	13.54	109,493
November 11, 2024	13.84	14.04	14.04	14.4	13.84	88,700
November 08, 2024	13.88	13.66	13.66	14.1	13.56	68,661
November 07, 2024	13.96	13.77	13.77	14.55	13.6	77,400
November 06, 2024	14.5	13.94	13.94	14.51	13.59	133,919
November 05, 2024	13.74	14.44	14.44	14.48	13.6	119,604
November 04, 2024	13.25	13.5	13.5	14.14	13.07	157,945
November 01, 2024	12.36	13	13	13.1	12.26	61,300
October 31, 2024	12.96	12.22	12.22	13.61	11.87	77,600
October 30, 2024	12.51	12.93	12.93	13.29	10.83	228,300
October 29, 2024	13.15	12.98	12.98	13.69	12.74	172,971
October 28, 2024	14.32	13.49	13.49	14.5	13.26	182,002
October 25, 2024	13.45	14.09	14.09	14.71	13.43	285,264
October 24, 2024	12.51	12.98	12.98	13.2	12.51	181,400
October 23, 2024	12.34	12.52	12.52	12.65	12.01	74,900
October 22, 2024	11.87	12.43	12.43	12.71	11.87	74,646
October 21, 2024	12.22	11.99	11.99	12.39	11.68	102,600
October 18, 2024	12.15	12.22	12.22	12.38	11.91	29,100
October 17, 2024	11.89	12.09	12.09	12.41	11.89	75,800
October 16, 2024	12.03	11.84	11.84	12.17	11.56	60,100
October 15, 2024	12.49	12.11	12.11	12.73	12.11	36,677
October 14, 2024	12.76	12.3	12.3	12.76	11.87	91,125
October 11, 2024	11.91	12.15	12.15	12.41	11.91	36,450
October 10, 2024	12.24	11.93	11.93	12.46	11.88	39,703
October 09, 2024	12.02	12.19	12.19	12.68	11.96	93,800

LifeVantage Corporation (LFVN) NASDAQ