Free Trial

LifeVantage (LFVN) Stock Chart & Stock Price History

→ Chances are you know the firms on this list (From WealthPress) (Ad)
Free LFVN Stock Alerts
$7.42
-0.27 (-3.51%)
(As of 04:15 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

LifeVantage Stock Price Performance

5 Day
Performance
-6.67%
1 Month
Performance
+10.75%
3 Month
Performance
+6.84%
6 Month
Performance
+9.28%
Year-To-Date
Performance
+23.67%
1 Year
Performance
+51.12%
Receive LFVN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for LifeVantage and its competitors with MarketBeat's FREE daily newsletter

Ad TradingTips
3 Dirt-Cheap Stocks You Can’t Afford to Ignore
Often, investors will overlook stocks just because they're cheap. It's a common thought that a cheap price tag means that something must be wrong with the company. But this couldn't be further from the case in many instances.
Get your FREE look at these THREE companies right here.

LFVN Stock Chart for Monday, June, 10, 2024

LFVN Chart by TradingView

LifeVantage Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$7.40$7.69
+3.92%		$7.91$7.3620,520 shs$97.66 million
06/06/2024$7.95$7.40
-6.92%		$7.98$7.3653,344 shs$93.99 million
06/05/2024$7.95$7.95$8.05$7.9321,698 shs$100.97 million
06/04/2024$7.90$7.95
+0.63%		$8.04$7.8032,256 shs$100.97 million
06/03/2024$7.61$7.90
+3.81%		$8.14$7.6184,563 shs$100.33 million
05/31/2024$7.60$7.61
+0.13%		$7.71$7.4018,644 shs$96.65 million
05/30/2024$7.70$7.60
-1.30%		$7.67$7.5626,086 shs$96.52 million
05/29/2024$7.73$7.70
-0.39%		$7.85$7.6157,759 shs$97.79 million
05/28/2024$7.53$7.73
+2.66%		$7.85$7.4883,908 shs$98.18 million
05/27/2024$7.53$7.53$7.54$7.3143,800 shs$95.63 million
05/24/2024$7.36$7.53
+2.31%		$7.54$7.3143,859 shs$95.63 million
05/23/2024$7.47$7.36
-1.47%		$7.54$7.2642,411 shs$93.48 million
05/22/2024$7.16$7.47
+4.33%		$7.49$7.1628,450 shs$94.87 million
05/21/2024$7.18$7.16
-0.28%		$7.65$6.80128,256 shs$90.93 million
05/20/2024$6.78$7.18
+5.90%		$7.44$7.04126,369 shs$91.19 million
05/17/2024$7.21$6.78
-5.90%		$7.44$6.7160,245 shs$86.11 million
05/16/2024$7.16$7.21
+0.63%		$7.29$7.0255,026 shs$91.50 million
05/15/2024$7.00$7.16
+2.29%		$7.35$6.9490,292 shs$90.93 million
05/14/2024$6.77$7.00
+3.40%		$7.01$6.7783,146 shs$88.90 million
05/13/2024$6.70$6.77
+1.04%		$6.99$6.75117,693 shs$85.99 million
05/10/2024$6.80$6.70
-1.47%		$6.94$6.7040,291 shs$85.10 million
05/09/2024$6.64$6.80
+2.41%		$6.82$6.6417,764 shs$86.37 million
05/08/2024$6.34$6.64
+4.73%		$6.89$6.3423,399 shs$84.34 million
05/07/2024$6.77$6.34
-6.35%		$6.89$6.3439,173 shs$80.52 million
05/06/2024$6.57$6.77
+3.04%		$7.00$6.6885,733 shs$85.98 million
05/03/2024$6.11$6.57
+7.53%		$6.57$6.0623,933 shs$84.54 million
05/02/2024$6.18$6.11
-1.13%		$6.32$6.1023,849 shs$78.64 million
05/01/2024$6.10$6.18
+1.31%		$6.24$6.118,916 shs$79.54 million
04/30/2024$6.01$6.10
+1.50%		$6.17$5.9316,967 shs$78.51 million
04/29/2024$6.19$6.01
-2.83%		$6.19$5.7630,251 shs$77.35 million
04/26/2024$6.24$6.19
-0.88%		$6.41$6.0018,276 shs$79.60 million
04/25/2024$6.17$6.24
+1.13%		$6.26$6.135,015 shs$80.31 million
04/24/2024$6.41$6.17
-3.67%		$6.61$6.1018,252 shs$79.40 million
04/23/2024$6.05$6.41
+5.87%		$6.47$6.0021,781 shs$82.43 million
04/22/2024$6.70$6.05
-9.70%		$6.72$6.0342,786 shs$77.86 million
04/19/2024$6.66$6.70
+0.60%		$6.99$6.6488,388 shs$86.22 million
04/18/2024$6.60$6.66
+0.91%		$6.70$6.5723,350 shs$85.71 million
04/17/2024$6.26$6.60
+5.43%		$6.61$6.1355,867 shs$84.94 million
04/16/2024$5.75$6.26
+8.87%		$6.26$5.6650,299 shs$80.57 million
04/15/2024$6.19$5.75
-7.11%		$6.19$5.7524,932 shs$74.00 million
This indicator is great for calling bottoms (Ad)

“It was designed to help boost your chances of finding rock solid trade ideas” It’s called the “Master Indicator” And it’s quite possibly one of the most useful indicators you’ll ever use.

If you’d like to join me just follow this link here.
04/12/2024$6.08$6.19
+1.81%		$6.27$6.0812,152 shs$79.67 million
04/11/2024$6.15$6.08
-1.14%		$6.31$6.0135,187 shs$78.25 million
04/10/2024$6.12$6.15
+0.49%		$6.19$6.107,619 shs$79.15 million
04/09/2024$6.14$6.12
-0.33%		$6.31$6.129,074 shs$78.76 million
04/08/2024$6.20$6.14
-0.97%		$6.36$6.1422,794 shs$79.02 million
04/05/2024$6.20$6.20
+0.08%		$6.25$6.0816,069 shs$79.78 million
04/04/2024$6.14$6.20
+0.90%		$6.37$6.1717,980 shs$79.73 million
04/03/2024$6.47$6.14
-5.10%		$6.46$6.0629,486 shs$79.02 million
04/02/2024$6.39$6.47
+1.25%		$6.58$6.3322,863 shs$83.27 million
04/01/2024$6.05$6.39
+5.62%		$6.45$5.8534,601 shs$82.24 million
03/29/2024$6.05$6.05$6.50$5.8333,633 shs$77.86 million
03/28/2024$6.21$6.05
-2.58%		$6.50$5.9133,633 shs$77.86 million
03/27/2024$6.18$6.21
+0.49%		$6.27$6.1413,934 shs$79.92 million
03/26/2024$6.27$6.18
-1.44%		$6.25$6.0637,939 shs$79.54 million
03/25/2024$6.90$6.27
-9.13%		$6.82$6.2747,333 shs$80.68 million
03/22/2024$6.93$6.90
-0.43%		$6.97$6.7013,131 shs$88.80 million
03/21/2024$6.96$6.93
-0.43%		$7.00$6.9118,418 shs$89.19 million
03/20/2024$6.95$6.96
+0.14%		$7.01$6.9111,194 shs$89.56 million
03/19/2024$6.92$6.95
+0.43%		$7.03$6.9228,535 shs$89.45 million
03/18/2024$7.00$6.92
-1.14%		$7.05$6.8545,451 shs$89.06 million
03/15/2024$6.89$7.00
+1.60%		$7.00$6.8527,250 shs$90.08 million
03/14/2024$6.84$6.89
+0.73%		$6.99$6.8626,746 shs$88.67 million
03/13/2024$6.88$6.84
-0.58%		$6.95$6.8025,890 shs$88.03 million
03/12/2024$6.93$6.88
-0.72%		$7.04$6.8739,142 shs$88.55 million
03/11/2024$6.95$6.93
-0.22%		$7.02$6.8040,374 shs$89.19 million

Related Companies:
This page (NASDAQ:LFVN) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored