LifeVantage Corporation - LFVN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	14.4	13.68	13.68	14.41	13.65	77,409
August 13, 2025	14.35	14.51	14.51	15	14.2	90,026
August 12, 2025	13.76	14.16	14.16	14.22	13.76	100,400
August 11, 2025	13.33	13.76	13.76	13.82	13.33	58,800
August 08, 2025	13.3	13.3	13.3	13.58	13.06	60,500
August 07, 2025	13.09	13.09	13.09	13.21	12.57	67,422
August 06, 2025	13.5	12.94	12.94	13.52	12.84	76,808
August 05, 2025	13.4	13.44	13.44	13.48	12.95	58,928
August 04, 2025	12.7	13.29	13.29	13.31	12.67	69,400
August 01, 2025	12.4	12.58	12.58	12.62	12.1	64,103
July 31, 2025	12.64	12.55	12.55	12.73	12.34	92,241
July 30, 2025	12.95	12.72	12.72	13.13	12.51	85,000
July 29, 2025	13.14	12.91	12.91	13.18	12.83	77,430
July 28, 2025	13.87	13.13	13.13	13.87	13.1	72,715
July 25, 2025	13.99	13.71	13.71	13.99	13.5	84,500
July 24, 2025	13.84	13.98	13.98	14.91	13.56	248,900
July 23, 2025	12.99	13.86	13.86	14.12	12.79	288,541
July 22, 2025	12.3	12.97	12.97	13.04	12.03	154,224
July 21, 2025	12.99	12.6	12.6	13.12	12.46	91,200
July 18, 2025	13.47	12.97	12.99	13.68	12.84	90,104
July 17, 2025	12.69	13.31	13.31	13.34	12.52	206,700
July 16, 2025	12.8	12.64	12.64	12.93	12.27	142,000
July 15, 2025	12.41	12.68	12.68	12.75	12.18	149,300
July 14, 2025	12	12.38	12.38	12.62	11.86	206,600
July 11, 2025	12.31	12.01	12.01	12.31	11.75	148,500
July 10, 2025	13.06	12.37	12.37	13.17	12.31	105,423
July 09, 2025	14.17	13.06	13.06	14.17	13.02	149,080
July 08, 2025	13.65	14.12	14.12	14.62	13.43	166,315
July 07, 2025	13.63	13.59	13.59	13.67	12.94	133,060
July 03, 2025	13.39	13.72	13.72	13.77	13.35	57,000
July 02, 2025	13.39	13.4	13.4	13.92	13.12	189,240
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

LifeVantage Corporation (LFVN) NASDAQ