LFVN
Lifevantage (LFVN)
NASDAQ
$4.98+$0.01 (+0.20%)
Price as of Nov 13, 2026 7:30 PM EST
  • $63.9M
    Market Cap
  • -22.59%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -16.47%
    Low Price$4.56
    High Price$6.00
  • 3 Months
    -22.81%
    Low Price$4.56
    High Price$6.79
  • 1 Year
    -22.59%
    Low Price$3.96
    High Price$10.62
Date
Open
High
Low
Close
Change (%)
Volume
11/13/2026
4.96
5.24
4.76
4.97
-1.39%
111,494
11/12/2026
4.87
5.25
4.72
5.04
+6.78%
183,641
11/11/2026
4.63
5.06
4.63
4.72
+3.51%
57,379
11/10/2026
5.13
5.31
4.56
4.56
-13.80%
44,095
11/09/2026
5.22
5.54
5.22
5.29
+1.34%
31,186
11/09/2026
$0.05 Earnings
11/06/2026
5.11
5.32
5.09
5.22
+3.37%
24,272
11/05/2026
5.91
6.05
5.05
5.05
-15.41%
27,356
11/04/2026
5.77
6.07
5.77
5.97
+3.65%
20,568
11/03/2026
5.86
5.91
5.75
5.76
-1.87%
28,302
11/02/2026
5.84
6.03
5.84
5.87
-0.17%
17,260
10/30/2026
5.87
5.90
5.78
5.88
+0.17%
24,067
10/29/2026
5.87
6.00
5.83
5.87
-0.34%
14,631
10/28/2026
5.89
5.95
5.78
5.89
-0.67%
11,249
10/27/2026
5.78
5.99
5.78
5.93
+2.95%
16,448
10/26/2026
5.76
5.78
5.53
5.76
-1.71%
24,233
10/23/2026
5.96
6.00
5.61
5.86
-2.01%
23,751
10/22/2026
6.00
6.01
5.85
5.98
+0.50%
31,374
10/21/2026
6.00
6.05
5.95
5.95
-0.34%
30,297
10/20/2026
5.98
6.11
5.93
5.97
-0.17%
22,805
10/19/2026
6.00
6.20
5.94
5.98
-0.33%
26,979
10/16/2026
6.00
6.06
5.94
6.00
0.00%
14,640
10/15/2026
5.92
6.12
5.76
6.00
+3.45%
41,070
10/14/2026
5.94
5.94
5.30
5.80
-2.52%
58,545
10/13/2026
6.00
6.03
5.93
5.95
-0.50%
31,337
10/12/2026
6.00
6.09
5.94
5.98
-0.33%
22,307
10/09/2026
5.93
6.08
5.93
6.00
+0.17%
23,154
10/08/2026
6.00
6.13
5.94
5.99
-0.17%
32,405
10/07/2026
6.00
6.16
5.97
6.00
-0.66%
25,046
10/06/2026
6.03
6.16
5.98
6.04
+0.17%
30,072
10/05/2026
6.01
6.18
5.92
6.03
-0.66%
27,840
10/02/2026
6.24
6.27
5.99
6.07
-2.72%
48,781
10/01/2026
6.31
6.40
6.12
6.24
-0.95%
36,167
09/30/2026
6.32
6.34
6.21
6.30
-0.32%
18,280
09/29/2026
6.21
6.40
6.13
6.32
+2.10%
20,358
09/28/2026
6.26
6.36
6.17
6.19
-1.12%
32,251
09/25/2026
6.29
6.42
6.25
6.26
-0.48%
10,352
09/24/2026
6.20
6.29
6.11
6.29
+1.45%
24,423
09/23/2026
6.12
6.20
6.00
6.20
-0.32%
75,858
09/22/2026
6.16
6.32
6.15
6.22
0.00%
38,165
09/21/2026
6.31
6.40
6.16
6.22
-2.05%
34,217
09/18/2026
6.31
6.54
6.14
6.35
+2.42%
51,025
09/17/2026
6.30
6.38
6.13
6.20
+0.32%
22,267
09/16/2026
6.30
6.38
6.15
6.18
0.00%
36,892
09/15/2026
6.25
6.32
6.13
6.18
-1.12%
28,398
09/14/2026
6.09
6.31
6.09
6.25
+1.30%
41,087
09/11/2026
6.35
6.66
5.99
6.17
-3.14%
72,732
09/10/2026
6.57
6.58
6.26
6.37
-2.15%
30,266
09/09/2026
6.34
6.69
6.30
6.51
+2.68%
67,981
09/08/2026
6.20
6.76
6.20
6.34
+1.44%
105,869
09/04/2026
6.11
6.29
6.11
6.25
+2.38%
11,996
09/03/2026
6.19
6.35
6.10
6.11
-0.41%
18,873
09/02/2026
6.15
6.37
6.11
6.13
-1.61%
50,591
09/01/2026
6.19
6.49
6.10
6.23
-0.80%
62,655
09/01/2026
$0.05 Dividend
08/31/2026
6.23
6.33
5.98
6.28
-0.39%
54,537
08/28/2026
5.95
6.57
5.81
6.30
-1.47%
112,939
08/27/2026
6.53
6.57
6.19
6.40
-2.42%
102,024
08/27/2026
$0.11 Earnings
08/26/2026
6.78
6.79
6.45
6.56
-3.36%
53,828
08/25/2026
6.73
6.85
6.52
6.79
0.00%
38,994
08/24/2026
6.58
6.80
6.53
6.79
+2.24%
38,777
08/21/2026
6.57
6.75
6.44
6.64
+0.60%
40,346
08/20/2026
6.50
6.65
6.39
6.60
+2.31%
46,121
08/19/2026
6.32
6.55
6.32
6.45
+2.04%
52,344
08/18/2026
6.44
6.55
6.31
6.32
-2.30%
31,767
08/17/2026
6.54
6.58
6.34
6.47
-0.76%
42,259
08/14/2026
6.40
6.64
6.32
6.52
+1.23%
44,291
08/13/2026
6.44
6.63
6.32
6.44
-0.31%
40,322
08/12/2026
6.64
6.64
6.27
6.46
-2.25%
81,846
08/11/2026
6.63
6.80
6.51
6.61
-0.30%
72,494
08/10/2026
6.71
6.71
6.50
6.63
-1.18%
54,239
08/07/2026
6.53
6.91
6.53
6.71
+2.74%
50,176
08/06/2026
6.56
6.61
6.40
6.53
-1.20%
46,854
08/05/2026
6.80
6.85
6.55
6.61
-2.49%
53,995
08/04/2026
6.53
6.79
6.38
6.78
+3.80%
68,804
08/03/2026
6.38
6.55
6.23
6.53
+2.33%
64,393
07/31/2026
6.27
6.42
6.14
6.38
+2.23%
66,020
07/30/2026
6.19
6.27
6.15
6.24
-0.94%
42,860
07/29/2026
6.38
6.38
6.21
6.30
-1.24%
67,183
07/28/2026
6.27
6.40
6.19
6.38
+0.94%
77,842
07/27/2026
6.43
6.54
6.16
6.32
-2.45%
75,142
07/24/2026
6.21
6.56
6.20
6.48
+4.15%
57,611
07/23/2026
6.28
6.37
6.20
6.22
-1.26%
63,938
07/22/2026
6.21
6.35
6.19
6.30
-0.78%
83,616
07/21/2026
6.20
6.35
6.13
6.35
+2.24%
72,319
07/20/2026
6.15
6.23
6.11
6.21
+0.97%
60,598
07/17/2026
6.15
6.29
6.10
6.15
+0.32%
90,004
07/16/2026
6.09
6.22
5.95
6.13
-0.32%
122,739
07/15/2026
6.22
6.28
6.14
6.15
0.00%
190,118
07/14/2026
6.14
6.25
6.05
6.15
+0.16%
133,751
07/13/2026
6.23
6.30
5.77
6.14
-0.80%
254,100
07/10/2026
6.20
6.32
6.11
6.19
-0.16%
117,605
07/09/2026
6.13
6.26
6.04
6.20
+0.16%
125,607
07/08/2026
6.14
6.30
6.01
6.19
0.00%
222,161
07/07/2026
6.19
6.40
6.12
6.19
-0.64%
131,342
07/06/2026
6.11
6.29
6.06
6.23
+0.96%
141,903
07/02/2026
6.14
6.36
5.94
6.17
-0.48%
353,188
07/01/2026
6.13
6.34
6.11
6.20
+0.16%
191,224
06/30/2026
6.15
6.40
6.11
6.19
+0.65%
151,903