5 DAY PERFORMANCE
-6.26%
1 MONTH PERFORMANCE
+21.77%
3 MONTH PERFORMANCE
+1.19%
6 MONTH PERFORMANCE
-24.59%
YEAR-TO-DATE PERFORMANCE
-17.37%
1 YEAR PERFORMANCE
-57.48%
Lifevantage Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.94 | $6.00 (1.01%) | $6.15 | $5.36 | 654.42 K | $72.70 M |
| 05/05/2026 | $5.21 | $5.49 (5.37%) | $5.59 | $5.18 | 222.75 K | $69.41 M |
| 05/04/2026 | $5.52 | $5.13 (-7.07%) | $5.59 | $5.02 | 204.46 K | $64.86 M |
| 05/01/2026 | $5.10 | $5.43 (6.47%) | $5.55 | $5.08 | 169.30 K | $68.65 M |
| 04/30/2026 | $5.02 | $5.05 (0.6%) | $5.14 | $4.93 | 107.50 K | $63.85 M |
| 04/29/2026 | $5.16 | $5.05 (-2.13%) | $5.20 | $4.90 | 170.51 K | $63.85 M |
| 04/28/2026 | $5.50 | $5.19 (-5.64%) | $5.59 | $4.91 | 180.04 K | $65.62 M |
| 04/27/2026 | $5.31 | $5.51 (3.77%) | $5.96 | $5.26 | 513.20 K | $69.66 M |
| 04/24/2026 | $4.97 | $5.08 (2.21%) | $5.35 | $4.97 | 240.69 K | $64.23 M |
| 04/23/2026 | $4.92 | $4.96 (0.81%) | $5.65 | $4.71 | 931.90 K | $62.71 M |
| 04/22/2026 | $4.92 | $4.90 (-0.41%) | $5.04 | $4.85 | 55.36 K | $61.95 M |
| 04/21/2026 | $5.15 | $4.91 (-4.66%) | $5.47 | $4.81 | 187.00 K | $62.08 M |
| 04/20/2026 | $4.77 | $5.13 (7.55%) | $5.18 | $4.71 | 224.51 K | $64.86 M |
| 04/17/2026 | $4.58 | $4.78 (4.37%) | $4.81 | $4.58 | 172.50 K | $60.43 M |
| 04/16/2026 | $4.45 | $4.57 (2.7%) | $4.59 | $4.39 | 123.35 K | $57.78 M |
| 04/15/2026 | $4.11 | $4.35 (5.84%) | $4.49 | $4.08 | 137.60 K | $55.00 M |
| 04/14/2026 | $4.24 | $4.14 (-2.36%) | $4.32 | $4.11 | 170.23 K | $52.34 M |
| 04/13/2026 | $4.14 | $4.17 (0.72%) | $4.38 | $4.05 | 130.80 K | $52.72 M |
| 04/10/2026 | $4.03 | $4.15 (2.98%) | $4.19 | $3.98 | 108.00 K | $52.47 M |
| 04/09/2026 | $4.10 | $4.02 (-1.95%) | $4.19 | $3.90 | 77.33 K | $50.82 M |
| 04/08/2026 | $4.15 | $4.07 (-1.93%) | $4.28 | $3.90 | 169.95 K | $51.46 M |
| 04/07/2026 | $4.20 | $4.04 (-3.81%) | $4.20 | $4.03 | 76.25 K | $51.08 M |
| 04/06/2026 | $4.25 | $4.18 (-1.65%) | $4.34 | $4.17 | 72.32 K | $52.85 M |
| 04/02/2026 | $4.20 | $4.25 (1.19%) | $4.27 | $4.13 | 59.60 K | $53.73 M |
| 04/01/2026 | $4.34 | $4.20 (-3.23%) | $4.36 | $4.20 | 80.43 K | $53.10 M |
| 03/31/2026 | $4.45 | $4.32 (-2.92%) | $4.45 | $4.29 | 59.40 K | $54.62 M |
| 03/30/2026 | $4.28 | $4.40 (2.8%) | $4.42 | $4.23 | 49.54 K | $55.63 M |
| 03/27/2026 | $4.30 | $4.30 (0%) | $4.34 | $4.20 | 58.52 K | $54.36 M |
| 03/26/2026 | $4.26 | $4.29 (0.7%) | $4.38 | $4.26 | 45.38 K | $54.24 M |
| 03/25/2026 | $4.50 | $4.29 (-4.67%) | $4.50 | $4.23 | 86.42 K | $54.24 M |
| 03/24/2026 | $4.54 | $4.33 (-4.63%) | $4.55 | $4.32 | 63.08 K | $54.74 M |
| 03/23/2026 | $4.79 | $4.54 (-5.22%) | $4.88 | $4.07 | 164.90 K | $57.40 M |
| 03/20/2026 | $4.70 | $4.67 (-0.64%) | $4.80 | $4.60 | 100.24 K | $59.04 M |
| 03/19/2026 | $4.75 | $4.73 (-0.42%) | $4.80 | $4.65 | 76.67 K | $59.80 M |
| 03/18/2026 | $4.68 | $4.65 (-0.64%) | $4.76 | $4.59 | 128.50 K | $58.79 M |
| 03/17/2026 | $5.17 | $4.77 (-7.74%) | $5.23 | $4.68 | 85.60 K | $60.31 M |
| 03/16/2026 | $5.20 | $5.15 (-0.96%) | $5.35 | $5.07 | 79.22 K | $65.11 M |
| 03/13/2026 | $5.20 | $5.19 (-0.19%) | $5.42 | $5.14 | 118.24 K | $65.62 M |
| 03/12/2026 | $5.17 | $5.15 (-0.39%) | $5.32 | $5.11 | 67.64 K | $65.11 M |
| 03/11/2026 | $5.10 | $5.28 (3.53%) | $5.40 | $4.95 | 139.65 K | $66.76 M |
| 03/10/2026 | $5.08 | $5.20 (2.36%) | $5.33 | $5.08 | 94.50 K | $65.74 M |
| 03/09/2026 | $4.85 | $5.09 (4.95%) | $5.13 | $4.71 | 88.04 K | $64.35 M |
| 03/06/2026 | $4.60 | $4.88 (6.09%) | $4.94 | $4.60 | 126.50 K | $61.70 M |
| 03/05/2026 | $4.91 | $4.70 (-4.28%) | $4.96 | $4.64 | 122.05 K | $59.42 M |
| 03/04/2026 | $4.82 | $4.91 (1.87%) | $5.02 | $4.77 | 161.84 K | $62.08 M |
| 03/03/2026 | $4.55 | $4.80 (5.49%) | $4.88 | $4.32 | 276.90 K | $60.69 M |
| 03/02/2026 | $4.52 | $4.52 (0%) | $4.63 | $4.41 | 156.40 K | $57.15 M |
| 02/27/2026 | $4.66 | $4.65 (-0.21%) | $4.72 | $4.55 | 117.90 K | $58.79 M |
| 02/26/2026 | $4.69 | $4.68 (-0.21%) | $4.84 | $4.54 | 113.61 K | $59.17 M |
| 02/25/2026 | $4.57 | $4.67 (2.19%) | $4.76 | $4.40 | 150.30 K | $59.04 M |
| 02/24/2026 | $4.60 | $4.53 (-1.52%) | $4.78 | $4.45 | 102.70 K | $57.27 M |
| 02/23/2026 | $4.80 | $4.59 (-4.37%) | $4.81 | $4.49 | 173.33 K | $58.03 M |
| 02/20/2026 | $5.04 | $4.85 (-3.77%) | $5.06 | $4.80 | 106.50 K | $61.32 M |
| 02/19/2026 | $4.91 | $5.06 (3.05%) | $5.10 | $4.83 | 111.50 K | $63.97 M |
| 02/18/2026 | $4.93 | $4.93 (0%) | $5.01 | $4.74 | 143.16 K | $62.33 M |
| 02/17/2026 | $5.03 | $4.94 (-1.79%) | $5.05 | $4.76 | 206.50 K | $62.46 M |
| 02/13/2026 | $4.92 | $5.03 (2.24%) | $5.11 | $4.85 | 133.75 K | $63.59 M |
| 02/12/2026 | $5.24 | $4.92 (-6.11%) | $5.32 | $4.85 | 156.00 K | $62.20 M |
| 02/11/2026 | $4.96 | $5.09 (2.62%) | $5.20 | $4.90 | 356.80 K | $64.35 M |
| 02/10/2026 | $5.03 | $4.93 (-1.99%) | $5.03 | $4.66 | 384.24 K | $62.33 M |
| 02/09/2026 | $5.02 | $5.07 (1%) | $5.26 | $4.85 | 250.61 K | $64.10 M |
| 02/06/2026 | $4.58 | $5.03 (9.83%) | $5.12 | $4.58 | 496.84 K | $63.59 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.
