Lifevantage Corporation (LFVN) Historical Stock Data
6.23 ↑0.24 (4.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LFVN is down -0.61% a day on average. There have been 13 days where Lifevantage Corporation closed green and 17 days where LFVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 5.98 | 6.23 | ↑$0.25 (4.18%) | 5.88 | 6.23 | 162.13K |
| 2025-12-22 | 6.23 | 5.99 | ↓$0.24 (-3.85%) | 5.93 | 6.23 | 224.76K |
| 2025-12-19 | 6.26 | 6.20 | ↓$0.06 (-0.96%) | 6.09 | 6.36 | 188.42K |
| 2025-12-18 | 6.40 | 6.26 | ↓$0.14 (-2.19%) | 5.69 | 6.47 | 336.22K |
| 2025-12-17 | 6.36 | 6.37 | ↑$0.01 (0.16%) | 6.25 | 6.49 | 151.01K |
| 2025-12-16 | 6.49 | 6.33 | ↓$0.16 (-2.47%) | 6.21 | 6.49 | 167.96K |
| 2025-12-15 | 6.55 | 6.45 | ↓$0.10 (-1.53%) | 6.37 | 6.71 | 281.19K |
| 2025-12-12 | 6.55 | 6.50 | ↓$0.05 (-0.76%) | 6.45 | 6.62 | 144.45K |
| 2025-12-11 | 6.64 | 6.52 | ↓$0.12 (-1.81%) | 6.50 | 6.69 | 160.29K |
| 2025-12-10 | 6.58 | 6.65 | ↑$0.07 (1.06%) | 6.34 | 6.72 | 229.57K |
| 2025-12-09 | 6.57 | 6.57 | ↑$0.00 (0.00%) | 6.46 | 6.78 | 191.15K |
| 2025-12-08 | 6.60 | 6.61 | ↑$0.01 (0.15%) | 6.52 | 6.74 | 83.77K |
| 2025-12-05 | 7.00 | 6.60 | ↓$0.40 (-5.71%) | 6.56 | 7.04 | 108.61K |
| 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 |
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