5 DAY PERFORMANCE
-20.84%
1 MONTH PERFORMANCE
-18.43%
3 MONTH PERFORMANCE
+1.39%
6 MONTH PERFORMANCE
+1.19%
YEAR-TO-DATE PERFORMANCE
-17.37%
1 YEAR PERFORMANCE
-61.12%
Lifevantage Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $6.58 | $6.82 (3.62%) | $6.92 | $6.58 | 38.57 K | $87.37 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 |
| 08/04/2026 | $6.58 | $6.83 (3.8%) | $6.84 | $6.43 | 68.80 K | $86.23 M |
| 08/03/2026 | $6.43 | $6.58 (2.33%) | $6.60 | $6.28 | 64.39 K | $83.07 M |
| 07/31/2026 | $6.32 | $6.43 (1.74%) | $6.48 | $6.19 | 66.52 K | $81.18 M |
| 07/30/2026 | $6.24 | $6.29 (0.8%) | $6.32 | $6.20 | 42.90 K | $79.41 M |
| 07/29/2026 | $6.43 | $6.35 (-1.24%) | $6.43 | $6.26 | 67.18 K | $80.17 M |
| 07/28/2026 | $6.32 | $6.43 (1.74%) | $6.45 | $6.24 | 77.84 K | $81.18 M |
| 07/27/2026 | $6.48 | $6.37 (-1.7%) | $6.59 | $6.21 | 75.14 K | $80.42 M |
| 07/24/2026 | $6.26 | $6.53 (4.31%) | $6.61 | $6.25 | 57.61 K | $82.44 M |
| 07/23/2026 | $6.33 | $6.27 (-0.95%) | $6.42 | $6.25 | 63.94 K | $79.16 M |
| 07/22/2026 | $6.26 | $6.35 (1.44%) | $6.40 | $6.24 | 83.62 K | $80.17 M |
| 07/21/2026 | $6.25 | $6.40 (2.4%) | $6.40 | $6.18 | 72.32 K | $80.80 M |
| 07/20/2026 | $6.20 | $6.26 (0.97%) | $6.28 | $6.16 | 60.60 K | $79.03 M |
| 07/17/2026 | $6.20 | $6.20 (0%) | $6.34 | $6.15 | 90.00 K | $78.28 M |
| 07/16/2026 | $6.14 | $6.18 (0.65%) | $6.27 | $6.00 | 122.74 K | $78.02 M |
| 07/15/2026 | $6.27 | $6.20 (-1.12%) | $6.33 | $6.19 | 190.12 K | $78.28 M |
| 07/14/2026 | $6.19 | $6.20 (0.16%) | $6.30 | $6.10 | 137.96 K | $78.28 M |
| 07/13/2026 | $6.28 | $6.19 (-1.43%) | $6.35 | $5.82 | 254.10 K | $78.15 M |
| 07/10/2026 | $6.25 | $6.24 (-0.16%) | $6.37 | $6.16 | 117.61 K | $78.78 M |
| 07/09/2026 | $6.18 | $6.25 (1.13%) | $6.31 | $6.09 | 125.61 K | $78.91 M |
| 07/08/2026 | $6.19 | $6.24 (0.81%) | $6.35 | $6.06 | 222.16 K | $78.78 M |
| 07/07/2026 | $6.24 | $6.24 (0%) | $6.45 | $6.17 | 131.34 K | $78.78 M |
| 07/06/2026 | $6.16 | $6.28 (1.95%) | $6.34 | $6.11 | 141.90 K | $79.29 M |
| 07/02/2026 | $6.19 | $6.22 (0.48%) | $6.42 | $5.99 | 353.20 K | $78.53 M |
| 07/01/2026 | $6.18 | $6.25 (1.13%) | $6.39 | $6.16 | 191.33 K | $78.91 M |
| 06/30/2026 | $6.20 | $6.24 (0.65%) | $6.45 | $6.16 | 151.90 K | $78.78 M |
| 06/29/2026 | $6.61 | $6.20 (-6.2%) | $6.68 | $6.17 | 188.70 K | $78.28 M |
| 06/26/2026 | $6.63 | $6.62 (-0.15%) | $7.00 | $6.41 | 1.70 M | $83.58 M |
| 06/25/2026 | $6.14 | $6.65 (8.31%) | $6.66 | $6.14 | 172.98 K | $83.96 M |
| 06/24/2026 | $6.13 | $6.23 (1.63%) | $6.35 | $6.01 | 144.09 K | $78.65 M |
| 06/23/2026 | $6.10 | $6.18 (1.31%) | $6.70 | $6.07 | 233.15 K | $78.02 M |
| 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 |
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.
