Home

Lifevantage Corporation - Common Stock (LFVN)

16.05
+0.26 (1.65%)
NASDAQ · Last Trade: Apr 2nd, 8:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lifevantage Corporation - Common Stock (LFVN)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202515.6316.1415.6316.0565,66216.05
4/01/202514.6115.8314.5615.79223,24315.79
3/31/202514.3114.8714.0914.58198,69814.58
3/28/202514.9815.2814.3714.42182,12314.42
3/27/202514.7515.2714.6515.03124,58115.03
3/26/202514.6214.9014.2814.65222,10214.65
3/25/202515.3915.6214.6014.66183,06014.66
3/24/202515.6816.3015.4015.56166,81415.56
3/21/202515.7016.2014.9815.46192,67715.46
3/20/202516.2416.6515.8216.28141,47216.28
3/19/202516.2316.8615.9116.28221,93716.28
3/18/202517.0217.0216.0816.33207,52916.33
3/17/202516.9917.6416.3217.04153,39917.04
3/14/202516.9317.3816.5017.03160,71617.03
3/13/202516.2617.0615.9316.91173,54016.91
3/12/202515.7716.3915.4016.39235,79616.39
3/11/202515.7016.2115.3815.70183,85215.70
3/10/202515.1715.8015.0615.73184,77715.73
3/07/202515.1015.7714.8815.40121,49115.40
3/06/202516.3016.5115.1915.42175,67415.42
3/05/202516.1116.6315.8416.17122,31016.17
3/04/202516.6616.6615.8316.10191,56316.10
3/03/202517.1417.4816.3716.82176,56516.82
2/28/202516.5417.2316.2517.17162,67017.13
2/27/202516.9117.1216.2416.58102,03416.54
2/26/202517.5617.8516.8817.08181,50117.04
2/25/202516.6117.6315.7917.58249,68217.54
2/24/202516.9017.3516.1216.83282,44016.79
2/21/202516.7917.1915.9816.69258,04416.65
2/20/202518.4218.4216.7216.79231,09016.75
2/19/202519.0919.2817.8418.36214,49118.32
2/18/202518.5919.2318.4119.07274,46419.03
2/14/202518.2818.7917.4518.56226,62518.52
2/13/202519.2519.3616.6318.44429,29918.40
2/12/202519.1219.4118.9119.36349,80019.31
2/11/202520.4920.6819.1319.68256,79719.64
2/10/202520.7921.0019.0220.72413,50420.67
2/07/202519.1022.4919.1019.31580,26019.27
2/06/202516.8520.1216.7518.991,192,22118.95
2/05/202523.8324.0521.0022.74497,30622.69
2/04/202521.9124.0621.0923.74545,04623.68
2/03/202520.5421.7619.4421.63256,67521.58
1/31/202522.2522.3320.6621.16200,19121.11
1/30/202522.1822.7921.9522.4082,86022.35
1/29/202521.5822.0221.1521.90138,04421.85
1/28/202521.5523.3721.5521.73164,52421.68
1/27/202524.0224.7321.1821.51510,18621.46
1/24/202523.8225.3823.5724.24106,89724.18
1/23/202523.6224.5022.7523.97249,87823.91
1/22/202524.7525.3322.5123.78260,97223.72
1/21/202525.2925.8924.6324.93330,71324.87
1/17/202525.0025.5624.1125.31134,85625.25
1/16/202524.5225.7423.7325.30129,28025.24
1/15/202525.8225.8723.6724.50288,33424.44
1/14/202523.7427.3823.5125.62570,48225.56
1/13/202522.5523.0921.7623.00212,39522.95
1/10/202520.4622.8620.1022.52463,59122.47
1/08/202522.0024.0019.2119.97741,86019.92
1/07/202516.8517.0215.9916.4591,38016.41
1/06/202517.9517.9716.6216.7499,01016.70
1/03/202517.7717.8017.3217.7960,57617.75