5 DAY PERFORMANCE
-20.59%
1 MONTH PERFORMANCE
-9.27%
3 MONTH PERFORMANCE
+12.11%
6 MONTH PERFORMANCE
-18.30%
YEAR-TO-DATE PERFORMANCE
-17.37%
1 YEAR PERFORMANCE
-57.83%
Lifevantage Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $6.27 | $6.08 (-3.03%) | $6.44 | $5.80 | 324.56 K | $76.76 M |
| 06/18/2026 | $6.15 | $6.41 (4.23%) | $6.65 | $5.80 | 467.45 K | $80.93 M |
| 06/17/2026 | $5.90 | $6.06 (2.71%) | $6.24 | $5.76 | 271.63 K | $76.51 M |
| 06/16/2026 | $6.25 | $6.04 (-3.36%) | $6.75 | $5.52 | 850.40 K | $76.26 M |
| 06/15/2026 | $8.96 | $6.61 (-26.23%) | $8.99 | $6.02 | 1.87 M | $83.45 M |
| 06/12/2026 | $9.15 | $9.05 (-1.09%) | $9.60 | $8.80 | 505.34 K | $114.26 M |
| 06/11/2026 | $9.41 | $9.49 (0.85%) | $10.50 | $9.00 | 713.50 K | $119.81 M |
| 06/10/2026 | $9.36 | $9.48 (1.28%) | $9.75 | $6.75 | 1.02 M | $119.69 M |
| 06/09/2026 | $10.55 | $9.50 (-9.95%) | $11.37 | $9.33 | 929.60 K | $119.94 M |
| 06/08/2026 | $10.99 | $10.70 (-2.64%) | $11.08 | $9.56 | 1.45 M | $135.09 M |
| 06/05/2026 | $9.06 | $9.97 (10.04%) | $10.05 | $8.80 | 969.80 K | $125.87 M |
| 06/04/2026 | $8.39 | $9.31 (10.97%) | $11.00 | $8.39 | 2.31 M | $117.54 M |
| 06/03/2026 | $9.16 | $8.32 (-9.17%) | $9.16 | $8.00 | 893.50 K | $105.04 M |
| 06/02/2026 | $11.71 | $8.62 (-26.39%) | $11.71 | $7.50 | 2.56 M | $108.83 M |
| 06/01/2026 | $8.34 | $9.43 (13.07%) | $9.50 | $7.76 | 1.23 M | $119.05 M |
| 05/29/2026 | $7.94 | $7.87 (-0.88%) | $8.50 | $7.20 | 448.93 K | $99.36 M |
| 05/28/2026 | $8.29 | $7.67 (-7.48%) | $8.56 | $7.10 | 763.20 K | $96.83 M |
| 05/27/2026 | $8.08 | $8.05 (-0.37%) | $8.85 | $6.83 | 1.23 M | $101.63 M |
| 05/26/2026 | $5.83 | $6.93 (18.87%) | $6.94 | $5.78 | 423.80 K | $87.49 M |
| 05/22/2026 | $5.32 | $5.61 (5.45%) | $5.72 | $5.32 | 110.64 K | $70.83 M |
| 05/21/2026 | $5.18 | $5.37 (3.67%) | $5.42 | $5.16 | 67.35 K | $67.80 M |
| 05/20/2026 | $5.25 | $5.25 (0%) | $5.47 | $5.16 | 83.30 K | $66.28 M |
| 05/19/2026 | $5.13 | $5.26 (2.53%) | $5.50 | $5.13 | 116.10 K | $66.41 M |
| 05/18/2026 | $5.23 | $5.19 (-0.76%) | $5.23 | $5.05 | 80.02 K | $65.52 M |
| 05/15/2026 | $5.02 | $5.17 (2.99%) | $5.29 | $5.02 | 80.80 K | $65.27 M |
| 05/14/2026 | $5.27 | $5.12 (-2.85%) | $5.30 | $5.05 | 98.17 K | $64.64 M |
| 05/13/2026 | $5.09 | $5.27 (3.54%) | $5.38 | $5.09 | 171.05 K | $66.53 M |
| 05/12/2026 | $5.17 | $5.15 (-0.39%) | $5.18 | $4.90 | 163.92 K | $65.02 M |
| 05/11/2026 | $5.29 | $5.14 (-2.84%) | $5.49 | $4.95 | 175.60 K | $64.89 M |
| 05/08/2026 | $5.07 | $5.34 (5.33%) | $5.37 | $4.56 | 289.50 K | $67.42 M |
| 05/07/2026 | $4.99 | $5.02 (0.6%) | $5.15 | $4.90 | 486.80 K | $63.38 M |
| 05/06/2026 | $6.10 | $6.00 (-1.64%) | $6.15 | $5.36 | 839.82 K | $75.75 M |
| 05/05/2026 | $5.21 | $5.49 (5.37%) | $5.59 | $5.18 | 222.80 K | $69.31 M |
| 05/04/2026 | $5.52 | $5.13 (-7.07%) | $5.59 | $5.02 | 204.46 K | $64.77 M |
| 05/01/2026 | $5.10 | $5.43 (6.47%) | $5.55 | $5.08 | 169.30 K | $68.55 M |
| 04/30/2026 | $5.02 | $5.05 (0.6%) | $5.14 | $4.93 | 107.50 K | $63.76 M |
| 04/29/2026 | $5.16 | $5.05 (-2.13%) | $5.20 | $4.90 | 170.51 K | $63.76 M |
| 04/28/2026 | $5.50 | $5.19 (-5.64%) | $5.59 | $4.91 | 180.04 K | $65.52 M |
| 04/27/2026 | $5.31 | $5.51 (3.77%) | $5.96 | $5.26 | 513.20 K | $69.56 M |
| 04/24/2026 | $4.97 | $5.08 (2.21%) | $5.35 | $4.97 | 240.69 K | $64.14 M |
| 04/23/2026 | $4.92 | $4.96 (0.81%) | $5.65 | $4.71 | 931.90 K | $62.62 M |
| 04/22/2026 | $4.92 | $4.90 (-0.41%) | $5.04 | $4.85 | 55.36 K | $61.86 M |
| 04/21/2026 | $5.15 | $4.91 (-4.66%) | $5.47 | $4.81 | 187.00 K | $61.99 M |
| 04/20/2026 | $4.77 | $5.13 (7.55%) | $5.18 | $4.71 | 224.51 K | $64.77 M |
| 04/17/2026 | $4.58 | $4.78 (4.37%) | $4.81 | $4.58 | 172.50 K | $60.35 M |
| 04/16/2026 | $4.45 | $4.57 (2.7%) | $4.59 | $4.39 | 123.35 K | $57.70 M |
| 04/15/2026 | $4.11 | $4.35 (5.84%) | $4.49 | $4.08 | 137.60 K | $54.92 M |
| 04/14/2026 | $4.24 | $4.14 (-2.36%) | $4.32 | $4.11 | 170.23 K | $52.27 M |
| 04/13/2026 | $4.14 | $4.17 (0.72%) | $4.38 | $4.05 | 130.80 K | $52.65 M |
| 04/10/2026 | $4.03 | $4.15 (2.98%) | $4.19 | $3.98 | 108.00 K | $52.39 M |
| 04/09/2026 | $4.10 | $4.02 (-1.95%) | $4.19 | $3.90 | 77.33 K | $50.75 M |
| 04/08/2026 | $4.15 | $4.07 (-1.93%) | $4.28 | $3.90 | 169.95 K | $51.38 M |
| 04/07/2026 | $4.20 | $4.04 (-3.81%) | $4.20 | $4.03 | 76.25 K | $51.01 M |
| 04/06/2026 | $4.25 | $4.18 (-1.65%) | $4.34 | $4.17 | 72.32 K | $52.77 M |
| 04/02/2026 | $4.20 | $4.25 (1.19%) | $4.27 | $4.13 | 59.60 K | $53.66 M |
| 04/01/2026 | $4.34 | $4.20 (-3.23%) | $4.36 | $4.20 | 80.43 K | $53.03 M |
| 03/31/2026 | $4.45 | $4.32 (-2.92%) | $4.45 | $4.29 | 59.40 K | $54.54 M |
| 03/30/2026 | $4.28 | $4.40 (2.8%) | $4.42 | $4.23 | 49.54 K | $55.55 M |
| 03/27/2026 | $4.30 | $4.30 (0%) | $4.34 | $4.20 | 58.52 K | $54.29 M |
| 03/26/2026 | $4.26 | $4.29 (0.7%) | $4.38 | $4.26 | 45.38 K | $54.16 M |
| 03/25/2026 | $4.50 | $4.29 (-4.67%) | $4.50 | $4.23 | 86.42 K | $54.16 M |
| 03/24/2026 | $4.54 | $4.33 (-4.63%) | $4.55 | $4.32 | 63.08 K | $54.67 M |
| 03/23/2026 | $4.79 | $4.54 (-5.22%) | $4.88 | $4.07 | 164.90 K | $57.32 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.
