Free Trial

LifeVantage (LFVN) Stock Chart & Stock Price History

→ They say it’s ‘unstoppable’ – How I made 43,509% (From Investing Daily) (Ad)
Free LFVN Stock Alerts
$6.18
-0.06 (-0.96%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

LifeVantage Stock Price Performance

5 Day
Performance
+2.23%
1 Month
Performance
-0.40%
3 Month
Performance
+7.01%
6 Month
Performance
-20.71%
Year-To-Date
Performance
+3.08%
1 Year
Performance
+85.58%
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 Prosper Trading Academy
This AI Trade Machine Made 1,729%* (With 89% Wins)
This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?
Click Here To Get Your Free Copy

LFVN Stock Chart for Saturday, April, 27, 2024

LFVN Chart by TradingView

LifeVantage Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
They say it’s ‘unstoppable’ – How I made 43,509% (Ad)

Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.

Click here now for the full story.
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
02/13/2024$6.48$6.26
-3.40%		$6.38$6.0831,325 shs$80.57 million
02/12/2024$6.61$6.48
-1.97%		$7.14$6.3774,593 shs$83.40 million
02/09/2024$6.20$6.61
+6.61%		$6.65$6.0968,692 shs$85.07 million
02/08/2024$6.10$6.20
+1.64%		$6.23$6.0542,550 shs$79.79 million
02/07/2024$6.05$6.10
+0.83%		$6.25$6.0024,502 shs$78.51 million
02/06/2024$5.78$6.05
+4.67%		$6.05$5.7855,240 shs$77.85 million
02/05/2024$5.59$5.78
+3.40%		$5.99$5.6573,020 shs$74.39 million
02/02/2024$5.47$5.59
+2.19%		$5.74$5.3534,304 shs$71.94 million
02/01/2024$5.31$5.47
+3.01%		$5.48$5.2262,592 shs$69.55 million
01/31/2024$5.83$5.31
-8.92%		$5.65$5.2752,651 shs$67.49 million
01/30/2024$5.83$5.83$5.92$5.6913,496 shs$74.10 million
01/29/2024$5.78$5.83
+0.87%		$6.04$5.8020,706 shs$74.10 million
01/26/2024$5.76$5.78
+0.35%		$5.87$5.5714,234 shs$73.46 million

Related Companies:
This page (NASDAQ:LFVN) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace