2m 2m 2m 2m 2m 2m 2m
Lifevantage (LFVN)
NASDAQ
$8.47+$0.15 (+1.77%)
Price as of Jun 03, 2026 7:57 PM EDT- $96.8MMarket Cap
- -31.12%1-Year Change
- Packaged FoodsIndustry
Lifevantage (LFVN)
$8.47+$0.15 (+1.77%)
- 1 Month+62.18%Low Price$5.02High Price$9.43
- 3 Months+77.02%Low Price$4.02High Price$9.43
- 1 Year-34.49%Low Price$4.02High Price$14.51
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
04/01/2026 | 4.31 | 4.33 | 4.17 | 4.17 | -2.78% | 80,426 |
03/31/2026 | 4.42 | 4.42 | 4.26 | 4.29 | -1.82% | 59,361 |
03/30/2026 | 4.25 | 4.39 | 4.20 | 4.37 | +2.33% | 49,540 |
03/27/2026 | 4.27 | 4.31 | 4.17 | 4.27 | +0.23% | 58,517 |
03/26/2026 | 4.23 | 4.35 | 4.23 | 4.26 | 0.00% | 45,384 |
03/25/2026 | 4.47 | 4.47 | 4.20 | 4.26 | -0.92% | 86,421 |
03/24/2026 | 4.51 | 4.52 | 4.29 | 4.30 | -4.63% | 63,075 |
03/23/2026 | 4.76 | 4.84 | 4.04 | 4.51 | -2.78% | 164,859 |
03/20/2026 | 4.67 | 4.76 | 4.57 | 4.64 | -1.27% | 100,260 |
03/19/2026 | 4.72 | 4.77 | 4.62 | 4.70 | +1.72% | 76,665 |
03/18/2026 | 4.65 | 4.73 | 4.56 | 4.62 | -2.52% | 128,503 |
03/17/2026 | 5.14 | 5.20 | 4.65 | 4.74 | -7.38% | 85,578 |
03/16/2026 | 5.17 | 5.31 | 5.04 | 5.12 | -0.77% | 79,218 |
03/13/2026 | 5.17 | 5.39 | 5.11 | 5.16 | +0.78% | 118,237 |
03/12/2026 | 5.14 | 5.29 | 5.08 | 5.12 | -2.46% | 67,642 |
03/11/2026 | 5.07 | 5.37 | 4.92 | 5.25 | +1.54% | 139,646 |
03/10/2026 | 5.05 | 5.30 | 5.05 | 5.17 | +2.16% | 94,472 |
03/09/2026 | 4.82 | 5.10 | 4.68 | 5.06 | +4.30% | 88,044 |
03/06/2026 | 4.57 | 4.91 | 4.57 | 4.85 | +3.83% | 126,475 |
03/05/2026 | 4.88 | 4.92 | 4.61 | 4.67 | -4.28% | 122,047 |
03/04/2026 | 4.79 | 4.99 | 4.74 | 4.88 | +2.29% | 161,835 |
03/03/2026 | 4.52 | 4.85 | 4.29 | 4.77 | +6.19% | 276,883 |
03/02/2026 | 4.49 | 4.60 | 4.38 | 4.49 | -1.85% | 156,362 |
03/02/2026 |
$0.05 Dividend | |||||
02/27/2026 | 4.59 | 4.64 | 4.48 | 4.58 | -0.64% | 117,876 |
02/26/2026 | 4.62 | 4.76 | 4.47 | 4.61 | +0.21% | 113,611 |
02/25/2026 | 4.50 | 4.68 | 4.33 | 4.60 | +3.09% | 150,292 |
02/24/2026 | 4.53 | 4.70 | 4.38 | 4.46 | -1.31% | 102,694 |
02/23/2026 | 4.72 | 4.73 | 4.42 | 4.52 | -5.36% | 173,327 |
02/20/2026 | 4.96 | 4.97 | 4.72 | 4.77 | -4.15% | 106,453 |
02/19/2026 | 4.83 | 5.02 | 4.75 | 4.98 | +2.64% | 111,482 |
02/18/2026 | 4.85 | 4.93 | 4.66 | 4.85 | -0.20% | 143,157 |
02/17/2026 | 4.95 | 4.97 | 4.69 | 4.86 | -1.79% | 206,483 |
02/13/2026 | 4.84 | 5.03 | 4.77 | 4.95 | +2.24% | 133,745 |
02/12/2026 | 5.16 | 5.23 | 4.77 | 4.84 | -3.34% | 156,004 |
02/11/2026 | 4.88 | 5.12 | 4.82 | 5.01 | +3.25% | 356,804 |
02/10/2026 | 4.95 | 4.95 | 4.58 | 4.85 | -2.76% | 384,235 |
02/09/2026 | 4.94 | 5.18 | 4.77 | 4.99 | +0.80% | 250,607 |
02/06/2026 | 4.51 | 5.04 | 4.51 | 4.95 | +8.87% | 496,841 |
02/05/2026 | 3.91 | 4.64 | 3.84 | 4.55 | -16.76% | 1,000,563 |
02/04/2026 | 5.28 | 5.53 | 5.17 | 5.46 | +3.54% | 329,777 |
02/04/2026 |
$0.15 Earnings | |||||
02/03/2026 | 5.37 | 5.41 | 5.10 | 5.27 | -2.72% | 297,116 |
02/02/2026 | 5.27 | 5.58 | 5.07 | 5.42 | +3.96% | 380,117 |
01/30/2026 | 5.37 | 5.64 | 5.07 | 5.22 | -2.93% | 358,336 |
01/29/2026 | 5.73 | 5.80 | 5.28 | 5.37 | -5.70% | 453,361 |
01/28/2026 | 5.88 | 6.04 | 5.65 | 5.70 | -2.69% | 104,120 |
01/27/2026 | 5.74 | 5.85 | 5.42 | 5.85 | +1.54% | 255,772 |
01/26/2026 | 6.01 | 6.01 | 5.41 | 5.77 | -4.56% | 385,203 |
01/23/2026 | 5.87 | 6.07 | 5.86 | 6.04 | +2.85% | 125,976 |
01/22/2026 | 5.71 | 5.94 | 5.61 | 5.87 | +4.74% | 146,356 |
01/21/2026 | 5.94 | 6.10 | 5.38 | 5.61 | -5.16% | 373,367 |
01/20/2026 | 6.19 | 6.42 | 5.82 | 5.91 | -5.21% | 460,942 |
01/16/2026 | 6.22 | 6.28 | 5.99 | 6.24 | +0.16% | 175,913 |
01/15/2026 | 6.03 | 6.27 | 5.94 | 6.23 | +3.77% | 165,292 |