Lifevantage Corporation (LFVN) Historical Stock Data
6.97 ↑0.11 (1.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LFVN is down -0.96% a day on average. There have been 12 days where Lifevantage Corporation closed green and 18 days where LFVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 6.81 | 6.97 | ↑$0.16 (2.35%) | 6.74 | 7.15 | 139.72K |
| 2025-12-03 | 6.54 | 6.86 | ↑$0.32 (4.89%) | 6.54 | 6.93 | 95.82K |
| 2025-12-02 | 6.67 | 6.48 | ↓$0.19 (-2.85%) | 6.45 | 6.68 | 87.58K |
| 2025-12-01 | 6.81 | 6.63 | ↓$0.18 (-2.64%) | 6.58 | 6.90 | 138.97K |
| 2025-11-28 | 6.79 | 6.87 | ↑$0.08 (1.18%) | 6.79 | 6.96 | 47.18K |
| 2025-11-26 | 6.77 | 6.76 | ↓$0.01 (-0.15%) | 6.50 | 6.78 | 133.41K |
| 2025-11-25 | 6.56 | 6.77 | ↑$0.21 (3.20%) | 6.47 | 6.80 | 108.93K |
| 2025-11-24 | 6.43 | 6.54 | ↑$0.11 (1.71%) | 6.38 | 6.66 | 115.93K |
| 2025-11-21 | 6.33 | 6.43 | ↑$0.10 (1.58%) | 6.28 | 6.68 | 138.43K |
| 2025-11-20 | 6.40 | 6.31 | ↓$0.09 (-1.41%) | 6.28 | 6.68 | 101.59K |
| 2025-11-19 | 6.53 | 6.40 | ↓$0.13 (-1.99%) | 6.24 | 6.57 | 140.19K |
| 2025-11-18 | 6.17 | 6.48 | ↑$0.31 (5.02%) | 6.15 | 6.57 | 190.26K |
| 2025-11-17 | 6.68 | 6.29 | ↓$0.39 (-5.84%) | 5.98 | 6.68 | 420.53K |
| 2025-11-14 | 6.38 | 6.62 | ↑$0.24 (3.76%) | 6.38 | 6.71 | 101.80K |
| 2025-11-13 | 6.60 | 6.47 | ↓$0.13 (-1.97%) | 6.44 | 6.73 | 93.22K |
| 2025-11-12 | 6.79 | 6.64 | ↓$0.15 (-2.21%) | 6.56 | 6.86 | 131.25K |
| 2025-11-11 | 7.26 | 6.58 | ↓$0.68 (-9.37%) | 6.55 | 7.28 | 382.46K |
| 2025-11-10 | 7.45 | 7.26 | ↓$0.19 (-2.55%) | 6.94 | 7.47 | 184.80K |
| 2025-11-07 | 6.75 | 7.40 | ↑$0.65 (9.63%) | 6.60 | 7.43 | 391.29K |
| 2025-11-06 | 7.27 | 6.75 | ↓$0.52 (-7.15%) | 6.66 | 7.27 | 148.18K |
| 2025-11-05 | 7.50 | 7.31 | ↓$0.19 (-2.53%) | 6.84 | 7.50 | 203.44K |
| 2025-11-04 | 7.34 | 7.00 | ↓$0.34 (-4.63%) | 6.97 | 7.58 | 330.89K |
| 2025-11-03 | 8.20 | 7.34 | ↓$0.86 (-10.49%) | 7.11 | 8.20 | 348.40K |
| 2025-10-31 | 8.05 | 8.19 | ↑$0.14 (1.74%) | 8.05 | 8.31 | 82.30K |
| 2025-10-30 | 8.09 | 8.07 | ↓$0.02 (-0.25%) | 8.05 | 8.43 | 110.36K |
| 2025-10-29 | 8.50 | 8.15 | ↓$0.35 (-4.12%) | 8.10 | 8.93 | 216.59K |
| 2025-10-28 | 8.51 | 8.51 | ↑$0.00 (0.00%) | 8.40 | 8.75 | 96.23K |
| 2025-10-27 | 8.73 | 8.53 | ↓$0.20 (-2.29%) | 8.50 | 8.78 | 75.45K |
| 2025-10-24 | 8.87 | 8.67 | ↓$0.20 (-2.25%) | 8.57 | 8.93 | 84.87K |
| 2025-10-23 | 8.74 | 8.82 | ↑$0.08 (0.92%) | 8.68 | 9.00 | 123.74K |
Create an account or log in to view more rows.
$LFVN The best investment you can make is an investment in yourself or another person
$LFVN Short again!! 😀 😀
$LFVN pump up the volume
$LFVN Dip buyers are going to get wrecked
$LFVN has just been halted from trading due to volatility.
$LFVN fake wall lets break it
$LFVN another bear trap
$LFVN just go up
$LFVN omg this is bullshit
$LFVN Shorts are calling in all the favors