Free Trial

LifeVantage (LFVN) Stock Chart & Stock Price History

→ CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (From Banyan Hill Publishing) (Ad)
Free LFVN Stock Alerts
$7.00
+0.23 (+3.40%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

LifeVantage Stock Price Performance

5 Day
Performance
+4.48%
1 Month
Performance
+21.74%
3 Month
Performance
+7.86%
6 Month
Performance
+49.25%
Year-To-Date
Performance
+16.67%
1 Year
Performance
+60.18%
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 Stocks News
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Revolutionizing communication is what this NASDAQ-traded next-gen solution provider is doing.
See how this company is well-positioned to capitalize in 2024

LFVN Stock Chart for Wednesday, May, 15, 2024

LFVN Chart by TradingView

LifeVantage Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar (Ad)

Revolutionizing communication is what this NASDAQ-traded next-gen solution provider is doing.

See how this company is well-positioned to capitalize in 2024
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
03/08/2024$6.90$6.95
+0.65%		$7.03$6.9031,159 shs$89.38 million
03/07/2024$6.96$6.90
-0.86%		$7.02$6.9031,900 shs$88.80 million
03/06/2024$7.00$6.96
-0.57%		$7.05$6.9639,388 shs$89.56 million
03/05/2024$6.93$7.00
+1.01%		$7.08$6.9141,691 shs$90.09 million
03/04/2024$7.00$6.93
-1.00%		$7.05$6.9057,408 shs$89.19 million
03/01/2024$6.82$7.00
+2.64%		$7.05$6.8547,679 shs$90.08 million
02/29/2024$7.01$6.82
-2.71%		$7.03$6.8036,405 shs$87.77 million
02/28/2024$6.87$7.01
+2.04%		$7.01$6.8335,598 shs$90.22 million
02/27/2024$6.98$6.87
-1.58%		$7.00$6.8338,278 shs$88.42 million
02/26/2024$6.73$6.98
+3.71%		$7.01$6.6348,626 shs$89.83 million
02/23/2024$6.81$6.73
-1.17%		$7.01$6.6037,800 shs$86.62 million
02/22/2024$6.98$6.81
-2.44%		$7.09$6.8136,053 shs$87.65 million
02/21/2024$6.92$6.98
+0.87%		$7.06$6.8639,967 shs$89.82 million
02/20/2024$6.85$6.92
+1.02%		$7.12$6.8040,207 shs$89.06 million
02/19/2024$6.85$6.85$7.23$6.46113,200 shs$88.16 million
02/16/2024$6.49$6.85
+5.55%		$7.23$6.46113,270 shs$88.16 million
02/15/2024$6.43$6.49
+0.93%		$6.55$6.1758,854 shs$83.53 million
02/14/2024$6.26$6.43
+2.72%		$6.72$6.2571,366 shs$82.75 million

Related Companies:
This page (NASDAQ:LFVN) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden to Drop BOMBSHELL June 13th?
Paradigm Press