5 DAY PERFORMANCE
-1.99%
1 MONTH PERFORMANCE
-22.24%
3 MONTH PERFORMANCE
-22.97%
6 MONTH PERFORMANCE
-62.34%
YEAR-TO-DATE PERFORMANCE
-19.97%
1 YEAR PERFORMANCE
-73.15%
Lifevantage Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/05/2026 | $3.97 | $4.62 (16.37%) | $4.72 | $3.90 | 1.00 M | $58.41 M |
| 02/04/2026 | $5.37 | $5.55 (3.35%) | $5.62 | $5.25 | 329.80 K | $70.17 M |
| 02/03/2026 | $5.46 | $5.36 (-1.83%) | $5.50 | $5.18 | 297.12 K | $67.77 M |
| 02/02/2026 | $5.36 | $5.51 (2.8%) | $5.67 | $5.15 | 380.12 K | $69.66 M |
| 01/30/2026 | $5.46 | $5.30 (-2.93%) | $5.73 | $5.15 | 358.34 K | $65.46 M |
| 01/29/2026 | $5.82 | $5.46 (-6.19%) | $5.90 | $5.37 | 453.40 K | $67.43 M |
| 01/28/2026 | $5.98 | $5.79 (-3.18%) | $6.14 | $5.74 | 104.12 K | $71.51 M |
| 01/27/2026 | $5.83 | $5.95 (2.06%) | $5.95 | $5.51 | 255.80 K | $73.48 M |
| 01/26/2026 | $6.11 | $5.86 (-4.09%) | $6.11 | $5.50 | 385.20 K | $72.37 M |
| 01/23/2026 | $5.97 | $6.14 (2.85%) | $6.17 | $5.96 | 125.98 K | $75.83 M |
| 01/22/2026 | $5.80 | $5.97 (2.93%) | $6.04 | $5.70 | 146.40 K | $73.73 M |
| 01/21/2026 | $6.04 | $5.70 (-5.63%) | $6.20 | $5.47 | 373.40 K | $70.40 M |
| 01/20/2026 | $6.29 | $6.01 (-4.45%) | $6.52 | $5.91 | 460.94 K | $74.22 M |
| 01/16/2026 | $6.32 | $6.34 (0.32%) | $6.39 | $6.09 | 175.91 K | $78.30 M |
| 01/15/2026 | $6.13 | $6.33 (3.26%) | $6.37 | $6.04 | 165.30 K | $78.18 M |
| 01/14/2026 | $6.15 | $6.10 (-0.81%) | $6.31 | $6.03 | 301.31 K | $75.34 M |
| 01/13/2026 | $6.80 | $6.20 (-8.82%) | $6.84 | $6.15 | 329.43 K | $76.57 M |
| 01/12/2026 | $6.50 | $6.79 (4.46%) | $6.83 | $6.36 | 153.25 K | $83.86 M |
| 01/09/2026 | $6.41 | $6.49 (1.25%) | $6.57 | $6.30 | 113.90 K | $80.46 M |
| 01/08/2026 | $6.19 | $6.34 (2.42%) | $6.44 | $6.19 | 37.64 K | $78.60 M |
| 01/07/2026 | $6.13 | $6.24 (1.79%) | $6.30 | $6.13 | 70.94 K | $77.36 M |
| 01/06/2026 | $6.08 | $6.21 (2.14%) | $6.33 | $6.03 | 106.64 K | $76.99 M |
| 01/05/2026 | $6.03 | $6.09 (1%) | $6.28 | $6.00 | 149.31 K | $75.50 M |
| 01/02/2026 | $6.25 | $6.03 (-3.52%) | $6.26 | $6.00 | 111.70 K | $74.76 M |
| 12/31/2025 | $6.01 | $6.16 (2.5%) | $6.21 | $6.00 | 187.81 K | $76.37 M |
| 12/30/2025 | $6.37 | $6.05 (-5.02%) | $6.37 | $6.02 | 167.75 K | $75.01 M |
| 12/29/2025 | $6.06 | $6.25 (3.14%) | $6.41 | $6.00 | 259.46 K | $77.49 M |
| 12/26/2025 | $6.33 | $6.07 (-4.11%) | $6.33 | $5.80 | 359.20 K | $75.26 M |
| 12/24/2025 | $6.25 | $6.33 (1.28%) | $6.36 | $6.11 | 116.72 K | $78.48 M |
| 12/23/2025 | $5.98 | $6.23 (4.18%) | $6.23 | $5.88 | 162.13 K | $77.24 M |
| 12/22/2025 | $6.23 | $5.99 (-3.85%) | $6.23 | $5.93 | 227.50 K | $74.26 M |
| 12/19/2025 | $6.26 | $6.20 (-0.96%) | $6.36 | $6.09 | 190.73 K | $76.87 M |
| 12/18/2025 | $6.40 | $6.26 (-2.19%) | $6.47 | $5.69 | 336.23 K | $77.61 M |
| 12/17/2025 | $6.36 | $6.37 (0.16%) | $6.49 | $6.25 | 151.40 K | $78.98 M |
| 12/16/2025 | $6.49 | $6.33 (-2.47%) | $6.49 | $6.21 | 170.90 K | $78.48 M |
| 12/15/2025 | $6.55 | $6.45 (-1.53%) | $6.71 | $6.37 | 282.13 K | $79.97 M |
| 12/12/2025 | $6.55 | $6.50 (-0.76%) | $6.62 | $6.45 | 145.90 K | $80.59 M |
| 12/11/2025 | $6.64 | $6.52 (-1.81%) | $6.69 | $6.50 | 161.00 K | $80.83 M |
| 12/10/2025 | $6.59 | $6.65 (0.91%) | $6.72 | $6.34 | 293.54 K | $82.45 M |
| 12/09/2025 | $6.57 | $6.57 (0%) | $6.78 | $6.46 | 192.00 K | $81.45 M |
| 12/08/2025 | $6.60 | $6.61 (0.15%) | $6.74 | $6.52 | 87.40 K | $81.95 M |
| 12/05/2025 | $7.00 | $6.60 (-5.71%) | $7.04 | $6.56 | 109.04 K | $81.83 M |
| 12/04/2025 | $6.81 | $6.97 (2.35%) | $7.15 | $6.74 | 143.00 K | $86.41 M |
| 12/03/2025 | $6.49 | $6.86 (5.7%) | $6.94 | $6.49 | 96.55 K | $85.05 M |
| 12/02/2025 | $6.67 | $6.48 (-2.85%) | $6.68 | $6.45 | 88.10 K | $80.34 M |
| 12/01/2025 | $6.81 | $6.63 (-2.64%) | $6.90 | $6.58 | 139.84 K | $82.20 M |
| 11/28/2025 | $6.79 | $6.87 (1.18%) | $6.97 | $6.79 | 65.50 K | $85.17 M |
| 11/26/2025 | $6.77 | $6.76 (-0.15%) | $6.78 | $6.50 | 133.82 K | $83.81 M |
| 11/25/2025 | $6.56 | $6.77 (3.2%) | $6.82 | $6.47 | 108.93 K | $83.93 M |
| 11/24/2025 | $6.43 | $6.54 (1.71%) | $6.66 | $6.38 | 115.96 K | $81.08 M |
| 11/21/2025 | $6.33 | $6.43 (1.58%) | $6.68 | $6.28 | 138.80 K | $79.72 M |
| 11/20/2025 | $6.40 | $6.31 (-1.41%) | $6.68 | $6.28 | 102.40 K | $78.23 M |
| 11/19/2025 | $6.53 | $6.40 (-1.99%) | $6.57 | $6.24 | 140.50 K | $79.35 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.
