LFVN
Lifevantage (LFVN)
NASDAQ
$6.84+$0.14 (+2.17%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $84.4M
    Market Cap
  • -47.49%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    +4.53%
    Low Price$6.29
    High Price$6.83
  • 3 Months
    +25.38%
    Low Price$6.04
    High Price$10.70
  • 1 Year
    -47.49%
    Low Price$3.99
    High Price$13.22
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
6.62
6.80
6.49
6.69
+0.60%
40,346
08/20/2026
6.55
6.70
6.44
6.65
+2.31%
46,121
08/19/2026
6.37
6.60
6.37
6.50
+2.04%
52,344
08/18/2026
6.49
6.60
6.36
6.37
-2.30%
31,767
08/17/2026
6.59
6.63
6.40
6.52
-0.76%
42,259
08/14/2026
6.45
6.69
6.37
6.57
+1.23%
44,291
08/13/2026
6.49
6.68
6.37
6.49
-0.31%
40,322
08/12/2026
6.69
6.69
6.32
6.51
-2.25%
81,846
08/11/2026
6.68
6.85
6.56
6.66
-0.30%
72,494
08/10/2026
6.76
6.76
6.55
6.68
-1.18%
54,239
08/07/2026
6.58
6.97
6.58
6.76
+2.74%
50,176
08/06/2026
6.61
6.66
6.45
6.58
-1.20%
46,854
08/05/2026
6.85
6.90
6.60
6.66
-2.49%
53,995
08/04/2026
6.58
6.84
6.43
6.83
+3.80%
68,804
08/03/2026
6.43
6.60
6.28
6.58
+2.33%
64,393
07/31/2026
6.32
6.48
6.19
6.43
+2.23%
66,020
07/30/2026
6.24
6.32
6.20
6.29
-0.94%
42,860
07/29/2026
6.43
6.43
6.26
6.35
-1.24%
67,183
07/28/2026
6.32
6.45
6.24
6.43
+0.94%
77,842
07/27/2026
6.48
6.59
6.21
6.37
-2.45%
75,142
07/24/2026
6.26
6.61
6.25
6.53
+4.15%
57,611
07/23/2026
6.33
6.42
6.25
6.27
-1.26%
63,938
07/22/2026
6.26
6.40
6.24
6.35
-0.78%
83,616
07/21/2026
6.25
6.40
6.18
6.40
+2.24%
72,319
07/20/2026
6.20
6.28
6.16
6.26
+0.97%
60,598
07/17/2026
6.20
6.34
6.15
6.20
+0.32%
90,004
07/16/2026
6.14
6.27
6.00
6.18
-0.32%
122,739
07/15/2026
6.27
6.33
6.19
6.20
0.00%
190,118
07/14/2026
6.19
6.30
6.10
6.20
+0.16%
133,751
07/13/2026
6.28
6.35
5.82
6.19
-0.80%
254,100
07/10/2026
6.25
6.37
6.16
6.24
-0.16%
117,605
07/09/2026
6.18
6.31
6.09
6.25
+0.16%
125,607
07/08/2026
6.19
6.35
6.06
6.24
0.00%
222,161
07/07/2026
6.24
6.45
6.17
6.24
-0.64%
131,342
07/06/2026
6.16
6.34
6.11
6.28
+0.96%
141,903
07/02/2026
6.19
6.42
5.99
6.22
-0.48%
353,188
07/01/2026
6.18
6.39
6.16
6.25
+0.16%
191,224
06/30/2026
6.20
6.45
6.16
6.24
+0.65%
151,903
06/29/2026
6.61
6.68
6.17
6.20
-6.34%
188,704
06/26/2026
6.63
7.00
6.41
6.62
-0.45%
1,702,362
06/25/2026
6.14
6.66
6.14
6.65
+6.74%
172,979
06/24/2026
6.13
6.35
6.01
6.23
+0.81%
144,093
06/23/2026
6.10
6.70
6.07
6.18
+1.64%
233,149
06/22/2026
6.27
6.44
5.80
6.08
-5.15%
324,564
06/18/2026
6.15
6.65
5.80
6.41
+5.78%
467,446
06/17/2026
5.90
6.24
5.76
6.06
+0.33%
271,632
06/16/2026
6.25
6.75
5.52
6.04
-8.62%
850,360
06/15/2026
8.96
8.99
6.02
6.61
-26.96%
1,872,882
06/12/2026
9.15
9.60
8.80
9.05
-4.64%
505,344
06/11/2026
9.41
10.50
9.00
9.49
+0.11%
713,492
06/10/2026
9.36
9.75
6.75
9.48
-0.21%
1,016,195
06/09/2026
10.55
11.37
9.33
9.50
-11.21%
929,557
06/08/2026
10.99
11.08
9.56
10.70
+7.32%
1,449,384
06/05/2026
9.06
10.05
8.80
9.97
+7.09%
969,795
06/04/2026
8.39
11.00
8.39
9.31
+11.90%
2,306,471
06/03/2026
9.16
9.16
8.00
8.32
-3.48%
892,894
06/02/2026
11.71
11.71
7.50
8.62
-8.59%
2,557,571
06/01/2026
8.34
9.50
7.76
9.43
+20.59%
1,234,147
06/01/2026
$0.05 Dividend
05/29/2026
7.89
8.45
7.15
7.82
+2.61%
448,930
05/28/2026
8.24
8.51
7.05
7.62
-4.72%
763,195
05/27/2026
8.03
8.79
6.79
8.00
+16.16%
1,228,083
05/26/2026
5.79
6.90
5.74
6.89
+23.53%
423,771
05/22/2026
5.29
5.68
5.29
5.57
+4.47%
110,639
05/21/2026
5.15
5.39
5.13
5.34
+2.29%
67,346
05/20/2026
5.22
5.44
5.12
5.22
-0.19%
83,262
05/19/2026
5.10
5.46
5.10
5.23
+1.35%
116,050
05/18/2026
5.20
5.20
5.02
5.16
+0.39%
80,017
05/15/2026
4.99
5.26
4.99
5.14
+0.98%
80,803
05/14/2026
5.24
5.27
5.02
5.09
-2.85%
98,169
05/13/2026
5.06
5.34
5.06
5.24
+2.33%
171,049
05/12/2026
5.14
5.15
4.87
5.12
+0.19%
163,915
05/11/2026
5.26
5.46
4.92
5.11
-3.75%
175,577
05/08/2026
5.04
5.34
4.53
5.31
+6.37%
289,469
05/07/2026
4.96
5.12
4.87
4.99
-16.33%
486,773
05/06/2026
6.06
6.11
5.33
5.96
+9.29%
839,817
05/06/2026
$0.11 Earnings
05/05/2026
5.18
5.55
5.15
5.46
+7.02%
222,753
05/04/2026
5.48
5.55
4.99
5.10
-5.52%
204,460
05/01/2026
5.07
5.51
5.05
5.40
+7.52%
169,300
04/30/2026
4.99
5.11
4.90
5.02
0.00%
107,471
04/29/2026
5.13
5.16
4.87
5.02
-2.70%
170,508
04/28/2026
5.47
5.55
4.88
5.16
-5.81%
180,039
04/27/2026
5.28
5.92
5.23
5.47
+8.46%
509,170
04/24/2026
4.94
5.32
4.94
5.05
+2.42%
240,692
04/23/2026
4.89
5.61
4.68
4.93
+1.22%
931,855
04/22/2026
4.89
5.00
4.82
4.87
-0.20%
55,364
04/21/2026
5.12
5.44
4.78
4.88
-4.29%
187,002
04/20/2026
4.74
5.15
4.68
5.10
+7.32%
224,512
04/17/2026
4.55
4.78
4.55
4.75
+4.60%
172,459
04/16/2026
4.42
4.56
4.36
4.54
+5.06%
123,354
04/15/2026
4.08
4.46
4.05
4.32
+5.20%
137,586
04/14/2026
4.21
4.29
4.08
4.11
-0.84%
170,226
04/13/2026
4.11
4.35
4.02
4.14
+0.48%
130,763
04/10/2026
4.00
4.16
3.95
4.12
+3.23%
107,998
04/09/2026
4.07
4.16
3.88
3.99
-1.23%
77,334
04/08/2026
4.12
4.26
3.88
4.04
+0.74%
169,947
04/07/2026
4.17
4.17
4.00
4.01
-3.35%
76,246
04/06/2026
4.22
4.32
4.14
4.15
-1.65%
72,319
04/02/2026
4.17
4.24
4.10
4.22
+1.19%
59,589