Advertisement
U.S. markets closed

LifeVantage Corporation (LFVN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
6.05-0.16 (-2.58%)
At close: 04:00PM EDT
6.05 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20246.376.505.836.056.0533,600
Mar 27, 20246.176.276.146.216.2113,900
Mar 26, 20246.136.256.066.186.1837,900
Mar 25, 20246.776.826.276.276.2748,000
Mar 22, 20246.916.976.706.906.9013,100
Mar 21, 20246.947.006.916.936.9318,400
Mar 20, 20246.937.016.916.966.9611,500
Mar 19, 20246.927.036.926.956.9528,500
Mar 18, 20246.927.056.856.926.9245,500
Mar 15, 20246.867.006.857.007.0027,300
Mar 14, 20246.896.996.866.896.8926,700
Mar 13, 20246.866.956.806.846.8425,900
Mar 12, 20246.877.046.876.886.8839,100
Mar 11, 20246.897.026.806.936.9340,400
Mar 08, 20246.987.036.906.956.9531,200
Mar 07, 20247.027.026.906.906.9031,900
Mar 06, 20246.987.056.966.966.9639,400
Mar 05, 20247.067.086.917.007.0041,700
Mar 04, 20247.057.056.906.936.9357,400
Mar 01, 20246.857.056.857.007.0048,300
Feb 29, 20246.977.036.806.826.8236,400
Feb 29, 20240.035 Dividend
Feb 28, 20246.837.016.837.016.9835,600
Feb 27, 20246.897.006.826.876.8438,300
Feb 26, 20246.757.016.636.986.9548,600
Feb 23, 20246.757.016.606.736.7037,800
Feb 22, 20247.087.096.816.816.7836,100
Feb 21, 20246.867.066.866.986.9540,000
Feb 20, 20246.857.126.806.926.8940,200
Feb 16, 20246.887.236.466.856.82113,300
Feb 15, 20246.386.556.176.496.4658,900
Feb 14, 20246.446.726.226.436.4071,400
Feb 13, 20246.316.386.086.266.2331,300
Feb 12, 20246.657.146.376.486.4574,800
Feb 09, 20246.196.656.096.616.5868,700
Feb 08, 20246.106.256.056.206.1742,600
Feb 07, 20246.056.245.976.106.0724,500
Feb 06, 20245.806.055.786.056.0255,200
Feb 05, 20245.655.995.655.785.7573,100
Feb 02, 20245.355.745.355.595.5634,300
Feb 01, 20245.435.485.225.475.4462,600
Jan 31, 20245.655.715.275.315.2852,700
Jan 30, 20245.855.925.685.835.8013,500
Jan 29, 20245.826.045.805.835.8020,700
Jan 26, 20245.675.875.575.785.7514,200
Jan 25, 20245.685.775.575.765.7314,300
Jan 24, 20245.665.775.575.575.5416,100
Jan 23, 20245.665.885.555.625.5924,500
Jan 22, 20245.946.005.635.635.6027,400
Jan 19, 20245.735.905.705.905.8715,100
Jan 18, 20245.675.745.615.735.7011,700
Jan 17, 20245.545.715.535.625.5924,200
Jan 16, 20245.505.785.505.595.5616,000
Jan 12, 20245.805.885.645.785.7526,200
Jan 11, 20245.725.985.705.765.7333,900
Jan 10, 20245.796.025.485.765.7358,600
Jan 09, 20245.486.005.485.755.7220,500
Jan 08, 20245.606.015.575.715.6828,400
Jan 05, 20245.835.965.575.655.6217,100
Jan 04, 20245.956.105.675.845.8115,700
Jan 03, 20245.866.145.755.865.8324,100
Jan 02, 20245.865.985.705.905.8751,400
Dec 29, 20235.996.205.826.005.9738,100
Dec 28, 20236.206.435.946.005.9712,400
Dec 27, 20236.086.386.086.136.1019,500
Dec 26, 20236.146.376.076.096.0618,400
Dec 22, 20236.296.675.876.146.1136,000
Dec 21, 20236.286.486.196.276.2422,900
Dec 20, 20236.216.426.156.226.1922,000
Dec 19, 20236.216.596.186.306.2725,800
Dec 18, 20236.276.396.126.206.1747,400
Dec 15, 20236.916.916.266.266.2323,200
Dec 14, 20236.877.056.826.916.8836,800
Dec 13, 20236.656.916.656.826.7928,500
Dec 12, 20236.806.926.646.646.6125,900
Dec 11, 20236.786.906.556.776.7440,000
Dec 08, 20236.707.006.646.796.7631,600
Dec 07, 20236.696.886.466.646.6154,400
Dec 06, 20236.726.906.666.696.6636,700
Dec 05, 20236.666.906.436.666.6324,600
Dec 04, 20236.326.956.206.656.6247,500
Dec 01, 20236.316.626.066.406.3728,900
Nov 30, 20236.376.416.256.316.2851,500
Nov 30, 20230.035 Dividend
Nov 29, 20236.426.606.326.376.3033,900
Nov 28, 20235.826.455.826.306.2331,400
Nov 27, 20235.816.005.725.915.8543,400
Nov 24, 20235.515.875.515.805.7413,100
Nov 22, 20235.875.995.485.515.4548,000
Nov 21, 20235.836.095.835.885.8232,100
Nov 20, 20235.636.355.625.855.79102,200
Nov 17, 20235.055.765.055.635.57124,100
Nov 16, 20234.785.034.554.894.84162,800
Nov 15, 20234.654.884.654.694.6450,100
Nov 14, 20234.394.854.394.654.60200,800
Nov 13, 20235.505.634.204.384.33292,600
Nov 10, 20237.207.205.575.695.63131,400
Nov 09, 20237.187.416.977.277.1950,500
Nov 08, 20237.337.367.187.227.1421,000
Nov 07, 20237.097.487.027.217.1334,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...