LifeVantage Corporation (LFVN) NASDAQ

8.62

-0.81(-8.59%)

Updated at June 02 04:00PM

Currency In USD

LFVN Historical Return

If you invested $1000 in LifeVantage Corporation (LFVN) 10 years ago, it would be worth $742.46 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,212.38, while $1000 invested 1 year ago would be worth $705.4. This corresponds to total returns of -25.75%, 21.24%, -29.46%, respectively, with annualized returns of -2.93%, 3.92%, -29.46%.

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
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
May 04, 2026	5.52	5.13	5.13	5.59	5.02	204,426
May 01, 2026	5.1	5.43	5.43	5.55	5.08	168,115
April 30, 2026	5.02	5.05	5.05	5.14	4.93	103,515
April 29, 2026	5.16	5.05	5.05	5.2	4.9	169,724
April 28, 2026	5.5	5.19	5.19	5.59	4.91	177,326
April 27, 2026	5.31	5.51	5.51	5.96	5.26	511,348
April 24, 2026	4.97	5.08	5.08	5.35	4.97	239,987
April 23, 2026	4.92	4.96	4.96	5.65	4.71	921,652
April 22, 2026	4.92	4.9	4.9	5.04	4.85	55,234
April 21, 2026	5.15	4.91	4.91	5.47	4.81	186,985
April 20, 2026	4.77	5.13	5.13	5.18	4.71	223,873
April 17, 2026	4.58	4.78	4.78	4.81	4.58	172,453
April 16, 2026	4.45	4.57	4.57	4.59	4.39	123,266
April 15, 2026	4.11	4.35	4.35	4.49	4.08	137,320
April 14, 2026	4.24	4.14	4.14	4.32	4.11	169,121
April 13, 2026	4.14	4.17	4.17	4.38	4.05	130,763
April 10, 2026	4.03	4.15	4.15	4.19	3.98	106,183
April 09, 2026	4.1	4.02	4.02	4.19	3.9	77,329
April 08, 2026	4.15	4.07	4.07	4.28	3.9	169,823
April 07, 2026	4.2	4.04	4.04	4.2	4.03	76,246
April 06, 2026	4.25	4.18	4.18	4.34	4.17	72,316
April 02, 2026	4.2	4.25	4.25	4.27	4.13	59,574
April 01, 2026	4.33	4.2	4.2	4.36	4.2	79,627
March 31, 2026	4.45	4.32	4.32	4.45	4.29	59,360
March 30, 2026	4.28	4.4	4.4	4.42	4.23	49,360
March 27, 2026	4.3	4.3	4.3	4.34	4.2	58,517
March 26, 2026	4.26	4.29	4.29	4.38	4.26	44,794
March 25, 2026	4.5	4.29	4.29	4.5	4.23	86,030
March 24, 2026	4.54	4.33	4.33	4.55	4.32	62,943
March 23, 2026	4.79	4.54	4.54	4.88	4.07	164,816
March 20, 2026	4.7	4.67	4.67	4.8	4.6	82,091
March 19, 2026	4.75	4.73	4.73	4.8	4.65	72,978
March 18, 2026	4.68	4.65	4.65	4.76	4.59	76,187
March 17, 2026	5.17	4.77	4.77	5.23	4.68	85,531
March 16, 2026	5.2	5.15	5.15	5.35	5.07	79,165
March 13, 2026	5.2	5.19	5.19	5.42	5.14	114,522
March 12, 2026	5.17	5.15	5.15	5.32	5.11	67,641
March 11, 2026	5.1	5.28	5.28	5.4	4.95	139,626
March 10, 2026	5.08	5.2	5.2	5.33	5.08	92,164
March 09, 2026	4.85	5.09	5.09	5.13	4.71	87,291