5 DAY PERFORMANCE
+8.70%
1 MONTH PERFORMANCE
-13.53%
3 MONTH PERFORMANCE
+10.86%
6 MONTH PERFORMANCE
+71.69%
YEAR-TO-DATE PERFORMANCE
-4.51%
1 YEAR PERFORMANCE
+143.31%
LifeVantage Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $15.77 | $15.76 (-0.06%) | $15.91 | $15.40 | 34,636 | |
| 03/11/2025 | $15.70 | $15.70 (0%) | $16.21 | $15.38 | 181,574 | $191.71 M |
| 03/10/2025 | $15.17 | $15.73 (3.69%) | $15.80 | $15.06 | 184,800 | $192.08 M |
| 03/07/2025 | $15.10 | $15.40 (1.99%) | $15.77 | $14.88 | 121,500 | $188.05 M |
| 03/06/2025 | $16.30 | $15.42 (-5.4%) | $16.51 | $15.19 | 175,700 | $188.29 M |
| 03/05/2025 | $16.11 | $16.17 (0.37%) | $16.63 | $15.84 | 122,310 | $197.45 M |
| 03/04/2025 | $16.66 | $16.10 (-3.36%) | $16.66 | $15.83 | 191,600 | $196.60 M |
| 03/03/2025 | $17.14 | $16.82 (-1.87%) | $17.48 | $16.37 | 177,410 | $205.39 M |
| 02/28/2025 | $16.54 | $17.17 (3.81%) | $17.23 | $16.25 | 162,700 | $209.66 M |
| 02/27/2025 | $16.91 | $16.58 (-1.95%) | $17.12 | $16.24 | 102,084 | $202.46 M |
| 02/26/2025 | $17.56 | $17.08 (-2.73%) | $17.85 | $16.88 | 181,501 | $208.56 M |
| 02/25/2025 | $16.61 | $17.58 (5.84%) | $17.63 | $15.79 | 249,500 | $214.67 M |
| 02/24/2025 | $16.90 | $16.83 (-0.41%) | $17.35 | $16.12 | 283,010 | $205.51 M |
| 02/21/2025 | $16.79 | $16.69 (-0.6%) | $17.19 | $15.98 | 258,044 | $203.80 M |
| 02/20/2025 | $18.42 | $16.79 (-8.85%) | $18.42 | $16.72 | 231,100 | $205.02 M |
| 02/19/2025 | $19.09 | $18.36 (-3.82%) | $19.28 | $17.85 | 214,500 | $224.19 M |
| 02/18/2025 | $18.59 | $19.07 (2.58%) | $19.23 | $18.41 | 274,814 | $232.86 M |
| 02/14/2025 | $18.28 | $18.56 (1.53%) | $18.79 | $17.45 | 226,625 | $226.64 M |
| 02/13/2025 | $19.25 | $18.44 (-4.21%) | $19.36 | $16.63 | 429,449 | $225.17 M |
| 02/12/2025 | $19.12 | $19.36 (1.26%) | $19.41 | $18.91 | 349,816 | $236.40 M |
| 02/11/2025 | $20.49 | $19.68 (-3.95%) | $20.68 | $19.13 | 256,807 | $240.31 M |
| 02/10/2025 | $20.79 | $20.72 (-0.34%) | $21.00 | $19.02 | 413,624 | $253.01 M |
| 02/07/2025 | $19.10 | $19.31 (1.1%) | $22.49 | $19.10 | 580,260 | $235.79 M |
| 02/06/2025 | $16.85 | $18.99 (12.7%) | $20.12 | $16.75 | 1.19 M | $231.89 M |
| 02/05/2025 | $23.83 | $22.74 (-4.57%) | $24.05 | $21.00 | 511,109 | $277.68 M |
| 02/04/2025 | $21.91 | $23.74 (8.35%) | $24.06 | $21.09 | 545,069 | $289.89 M |
| 02/03/2025 | $20.54 | $21.63 (5.31%) | $21.76 | $19.44 | 256,700 | $264.12 M |
| 01/31/2025 | $22.25 | $21.16 (-4.9%) | $22.33 | $20.66 | 200,200 | $257.35 M |
| 01/30/2025 | $22.18 | $22.40 (0.99%) | $22.79 | $21.95 | 82,900 | $272.43 M |
| 01/29/2025 | $21.58 | $21.90 (1.48%) | $22.02 | $21.15 | 138,044 | $266.35 M |
| 01/28/2025 | $21.55 | $21.73 (0.84%) | $23.37 | $21.55 | 164,524 | $264.28 M |
| 01/27/2025 | $24.02 | $21.51 (-10.45%) | $24.73 | $21.18 | 510,412 | $261.60 M |
| 01/24/2025 | $23.82 | $24.24 (1.76%) | $25.38 | $23.57 | 106,900 | $294.81 M |
| 01/23/2025 | $23.62 | $23.97 (1.48%) | $24.50 | $22.75 | 249,900 | $291.52 M |
| 01/22/2025 | $24.75 | $23.78 (-3.92%) | $25.33 | $22.51 | 261,000 | $289.21 M |
| 01/21/2025 | $25.29 | $24.93 (-1.42%) | $25.89 | $24.63 | 330,723 | $303.20 M |
| 01/17/2025 | $25.00 | $25.31 (1.24%) | $25.56 | $24.11 | 134,856 | $307.82 M |
| 01/16/2025 | $24.52 | $25.30 (3.18%) | $25.74 | $23.74 | 129,300 | $307.70 M |
| 01/15/2025 | $25.82 | $24.50 (-5.11%) | $25.87 | $23.67 | 288,428 | $297.97 M |
| 01/14/2025 | $23.74 | $25.62 (7.92%) | $27.38 | $23.51 | 571,500 | $311.59 M |
| 01/13/2025 | $22.55 | $23.00 (2%) | $23.09 | $21.76 | 212,499 | $279.73 M |
| 01/10/2025 | $20.46 | $22.52 (10.07%) | $22.86 | $20.10 | 463,591 | $273.89 M |
| 01/08/2025 | $22.00 | $19.97 (-9.23%) | $24.00 | $19.21 | 741,900 | $242.88 M |
| 01/07/2025 | $16.85 | $16.45 (-2.37%) | $17.02 | $15.99 | 91,400 | $200.06 M |
| 01/06/2025 | $17.95 | $16.74 (-6.74%) | $17.97 | $16.62 | 99,242 | $203.59 M |
| 01/03/2025 | $17.77 | $17.79 (0.11%) | $17.80 | $17.32 | 60,600 | $216.36 M |
| 01/02/2025 | $17.40 | $17.66 (1.49%) | $17.86 | $16.76 | 91,200 | $214.78 M |
| 12/31/2024 | $17.80 | $17.53 (-1.52%) | $18.00 | $17.25 | 64,500 | $213.20 M |
| 12/30/2024 | $17.60 | $17.70 (0.57%) | $18.14 | $17.00 | 72,200 | $215.27 M |
| 12/27/2024 | $18.27 | $17.85 (-2.3%) | $18.75 | $17.79 | 69,500 | $217.09 M |
| 12/26/2024 | $17.80 | $18.40 (3.37%) | $19.06 | $17.31 | 92,244 | $223.78 M |
| 12/24/2024 | $16.52 | $17.94 (8.6%) | $18.19 | $16.50 | 64,500 | $218.19 M |
| 12/23/2024 | $17.14 | $16.35 (-4.61%) | $17.99 | $16.16 | 135,007 | $198.85 M |
| 12/20/2024 | $17.32 | $17.36 (0.23%) | $18.08 | $16.89 | 77,200 | $211.13 M |
| 12/19/2024 | $16.91 | $17.73 (4.85%) | $18.41 | $16.84 | 127,900 | $215.63 M |
| 12/18/2024 | $16.80 | $15.35 (-8.63%) | $17.41 | $15.35 | 123,700 | $186.69 M |
| 12/17/2024 | $16.57 | $16.60 (0.18%) | $17.49 | $16.00 | 117,900 | $201.89 M |
| 12/16/2024 | $16.01 | $16.49 (3%) | $17.23 | $15.89 | 138,913 | $200.55 M |
| 12/13/2024 | $15.13 | $16.04 (6.01%) | $16.10 | $14.78 | 85,119 | $195.08 M |
| 12/12/2024 | $15.17 | $15.10 (-0.46%) | $15.40 | $14.51 | 42,710 | $183.65 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.
