5 DAY PERFORMANCE
-13.44%
1 MONTH PERFORMANCE
-15.59%
3 MONTH PERFORMANCE
-23.57%
6 MONTH PERFORMANCE
-7.29%
YEAR-TO-DATE PERFORMANCE
-17.37%
1 YEAR PERFORMANCE
-30.37%
Lifevantage Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.91 | $5.48 (-7.36%) | $6.05 | $5.36 | 10.61 K | |
| 11/04/2026 | $5.77 | $5.97 (3.47%) | $6.07 | $5.77 | 20.57 K | $74.83 M |
| 11/03/2026 | $5.86 | $5.76 (-1.71%) | $5.91 | $5.75 | 28.20 K | $72.20 M |
| 11/02/2026 | $5.84 | $5.87 (0.51%) | $6.03 | $5.84 | 17.23 K | $73.57 M |
| 10/30/2026 | $5.87 | $5.88 (0.17%) | $5.90 | $5.78 | 24.10 K | $73.70 M |
| 10/29/2026 | $5.87 | $5.87 (0%) | $6.00 | $5.83 | 14.63 K | $73.57 M |
| 10/28/2026 | $5.89 | $5.89 (0%) | $5.95 | $5.78 | 11.25 K | $73.83 M |
| 10/27/2026 | $5.78 | $5.93 (2.6%) | $5.99 | $5.78 | 16.45 K | $74.33 M |
| 10/26/2026 | $5.76 | $5.76 (0%) | $5.78 | $5.53 | 24.23 K | $72.20 M |
| 10/23/2026 | $5.96 | $5.86 (-1.68%) | $6.00 | $5.61 | 23.75 K | $73.45 M |
| 10/22/2026 | $6.00 | $5.98 (-0.33%) | $6.01 | $5.85 | 31.40 K | $74.95 M |
| 10/21/2026 | $6.00 | $5.95 (-0.83%) | $6.05 | $5.95 | 30.30 K | $74.58 M |
| 10/20/2026 | $5.98 | $5.97 (-0.17%) | $6.11 | $5.93 | 22.81 K | $74.83 M |
| 10/19/2026 | $6.00 | $5.98 (-0.33%) | $6.20 | $5.94 | 27.00 K | $74.95 M |
| 10/16/2026 | $6.00 | $6.00 (0%) | $6.06 | $5.94 | 14.64 K | $75.20 M |
| 10/15/2026 | $5.92 | $6.00 (1.35%) | $6.12 | $5.76 | 41.10 K | $75.20 M |
| 10/14/2026 | $5.94 | $5.80 (-2.36%) | $5.94 | $5.30 | 58.55 K | $72.70 M |
| 10/13/2026 | $6.00 | $5.95 (-0.83%) | $6.03 | $5.93 | 31.32 K | $74.58 M |
| 10/12/2026 | $6.00 | $5.98 (-0.33%) | $6.09 | $5.94 | 22.31 K | $74.95 M |
| 10/09/2026 | $5.93 | $6.00 (1.18%) | $6.08 | $5.93 | 23.20 K | $75.20 M |
| 10/08/2026 | $6.00 | $5.99 (-0.17%) | $6.13 | $5.94 | 32.41 K | $75.08 M |
| 10/07/2026 | $6.00 | $6.00 (0%) | $6.16 | $5.97 | 25.05 K | $75.20 M |
| 10/06/2026 | $6.03 | $6.04 (0.17%) | $6.16 | $5.98 | 30.10 K | $75.71 M |
| 10/05/2026 | $6.01 | $6.03 (0.33%) | $6.18 | $5.92 | 27.84 K | $75.58 M |
| 10/02/2026 | $6.24 | $6.07 (-2.72%) | $6.27 | $5.99 | 48.80 K | $76.08 M |
| 10/01/2026 | $6.31 | $6.24 (-1.11%) | $6.40 | $6.12 | 36.17 K | $78.21 M |
| 09/30/2026 | $6.32 | $6.30 (-0.32%) | $6.34 | $6.21 | 18.30 K | $78.96 M |
| 09/29/2026 | $6.21 | $6.32 (1.77%) | $6.40 | $6.13 | 20.36 K | $79.21 M |
| 09/28/2026 | $6.26 | $6.19 (-1.12%) | $6.36 | $6.17 | 32.25 K | $77.59 M |
| 09/25/2026 | $6.29 | $6.26 (-0.48%) | $6.42 | $6.25 | 10.35 K | $78.46 M |
| 09/24/2026 | $6.20 | $6.29 (1.45%) | $6.29 | $6.11 | 24.42 K | $78.84 M |
| 09/23/2026 | $6.12 | $6.20 (1.31%) | $6.20 | $6.00 | 75.90 K | $77.71 M |
| 09/22/2026 | $6.16 | $6.22 (0.97%) | $6.32 | $6.15 | 38.17 K | $77.96 M |
| 09/21/2026 | $6.31 | $6.22 (-1.43%) | $6.40 | $6.16 | 34.22 K | $77.96 M |
| 09/18/2026 | $6.31 | $6.35 (0.63%) | $6.54 | $6.14 | 51.03 K | $79.59 M |
| 09/17/2026 | $6.30 | $6.20 (-1.59%) | $6.38 | $6.13 | 22.30 K | $77.71 M |
| 09/16/2026 | $6.30 | $6.18 (-1.9%) | $6.38 | $6.15 | 36.90 K | $77.46 M |
| 09/15/2026 | $6.25 | $6.18 (-1.12%) | $6.32 | $6.13 | 28.40 K | $77.46 M |
| 09/14/2026 | $6.09 | $6.25 (2.63%) | $6.31 | $6.09 | 41.10 K | $78.34 M |
| 09/11/2026 | $6.35 | $6.17 (-2.83%) | $6.66 | $5.99 | 72.73 K | $77.33 M |
| 09/10/2026 | $6.57 | $6.37 (-3.04%) | $6.58 | $6.26 | 30.27 K | $79.84 M |
| 09/09/2026 | $6.34 | $6.51 (2.68%) | $6.69 | $6.30 | 68.00 K | $81.60 M |
| 09/08/2026 | $6.20 | $6.34 (2.26%) | $6.76 | $6.20 | 105.90 K | $79.47 M |
| 09/04/2026 | $6.11 | $6.25 (2.29%) | $6.29 | $6.11 | 12.00 K | $78.34 M |
| 09/03/2026 | $6.19 | $6.11 (-1.29%) | $6.35 | $6.10 | 18.90 K | $76.58 M |
| 09/02/2026 | $6.15 | $6.13 (-0.33%) | $6.37 | $6.11 | 50.60 K | $76.83 M |
| 09/01/2026 | $6.19 | $6.23 (0.65%) | $6.49 | $6.10 | 62.66 K | $78.09 M |
| 08/31/2026 | $6.28 | $6.33 (0.8%) | $6.38 | $6.02 | 54.54 K | $79.34 M |
| 08/28/2026 | $6.00 | $6.36 (6%) | $6.63 | $5.86 | 112.94 K | $79.72 M |
| 08/27/2026 | $6.58 | $6.45 (-1.98%) | $6.62 | $6.24 | 102.02 K | $80.84 M |
| 08/26/2026 | $6.83 | $6.61 (-3.22%) | $6.84 | $6.50 | 53.83 K | $82.85 M |
| 08/25/2026 | $6.78 | $6.84 (0.88%) | $6.90 | $6.57 | 39.00 K | $85.73 M |
| 08/24/2026 | $6.63 | $6.84 (3.17%) | $6.85 | $6.58 | 38.80 K | $85.73 M |
| 08/21/2026 | $6.62 | $6.69 (1.06%) | $6.80 | $6.49 | 40.35 K | $84.46 M |
| 08/20/2026 | $6.55 | $6.65 (1.53%) | $6.70 | $6.44 | 46.12 K | $83.96 M |
| 08/19/2026 | $6.37 | $6.50 (2.04%) | $6.60 | $6.37 | 52.34 K | $82.06 M |
| 08/18/2026 | $6.49 | $6.37 (-1.85%) | $6.60 | $6.36 | 31.77 K | $80.42 M |
| 08/17/2026 | $6.59 | $6.52 (-1.06%) | $6.63 | $6.40 | 42.30 K | $82.32 M |
| 08/14/2026 | $6.45 | $6.57 (1.86%) | $6.69 | $6.37 | 44.30 K | $82.95 M |
| 08/13/2026 | $6.49 | $6.49 (0%) | $6.68 | $6.37 | 40.32 K | $81.94 M |
| 08/12/2026 | $6.69 | $6.51 (-2.69%) | $6.69 | $6.32 | 81.85 K | $82.19 M |
| 08/11/2026 | $6.68 | $6.66 (-0.3%) | $6.85 | $6.56 | 72.49 K | $84.08 M |
| 08/10/2026 | $6.76 | $6.68 (-1.18%) | $6.76 | $6.55 | 54.24 K | $84.34 M |
| 08/07/2026 | $6.58 | $6.76 (2.74%) | $6.97 | $6.58 | 50.20 K | $85.35 M |
| 08/06/2026 | $6.61 | $6.58 (-0.45%) | $6.66 | $6.45 | 46.85 K | $83.07 M |
| 08/05/2026 | $6.85 | $6.66 (-2.77%) | $6.90 | $6.60 | 54.00 K | $84.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
