Free Trial

LifeVantage (LFVN) Stock Chart & Stock Price History

→ The system that called 2023’s top 7 stocks is at it again… (From WealthPress) (Ad)
Free LFVN Stock Alerts
$6.17
-0.24 (-3.74%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

LifeVantage Stock Price Performance

5 Day
Performance
-7.91%
1 Month
Performance
-10.58%
3 Month
Performance
+10.77%
6 Month
Performance
-25.21%
Year-To-Date
Performance
+2.83%
1 Year
Performance
+82.35%
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 Insider Financial
Thousands of investors use this no cost solution | Do you?
In today’s volatile markets we are all looking for the edge. But imagine tapping into a world where every investment move has the potential to be ahead of the curve. Most investors have heard of the publication Insider Financial. For nearly a decade, they've unlocked doors to opportunities tucked away from the public eye, guiding over a million investors with well researched information before it hits the mainstream media.
Simply tap here now to subscribe and start getting "Insider Financial Advantage"

LFVN Stock Chart for Wednesday, April, 24, 2024

LFVN Chart by TradingView

LifeVantage Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
A new way to collect income from stocks (Ad)

Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…

Click here to see me place one of these trades LIVE on camera.
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
01/25/2024$5.57$5.76
+3.41%		$5.77$5.5714,259 shs$73.21 million
01/24/2024$5.62$5.57
-0.89%		$5.77$5.5716,085 shs$70.80 million
01/23/2024$5.63$5.62
-0.18%		$5.88$5.5524,452 shs$71.43 million

Related Companies:
This page (NASDAQ:LFVN) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Fed launches fourth dollar overhaul
Stansberry Research
Great Crypto Bull
Weiss Ratings
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets