5 DAY PERFORMANCE
+0.90%
1 MONTH PERFORMANCE
-21.66%
3 MONTH PERFORMANCE
-41.54%
6 MONTH PERFORMANCE
-4.85%
YEAR-TO-DATE PERFORMANCE
-29.44%
1 YEAR PERFORMANCE
+100.16%
LifeVantage Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $12.50 | $12.37 (-1.04%) | $12.90 | $11.83 | 248,952 | $151.05 M |
| 04/29/2025 | $12.14 | $12.35 (1.73%) | $12.64 | $12.07 | 160,500 | $150.81 M |
| 04/28/2025 | $12.31 | $12.14 (-1.38%) | $12.81 | $11.74 | 285,837 | $148.24 M |
| 04/25/2025 | $12.64 | $12.26 (-3.01%) | $12.64 | $12.21 | 77,511 | $149.71 M |
| 04/24/2025 | $12.65 | $12.67 (0.16%) | $13.26 | $12.06 | 166,800 | $154.71 M |
| 04/23/2025 | $12.76 | $12.71 (-0.39%) | $13.30 | $12.70 | 159,000 | $155.20 M |
| 04/22/2025 | $12.75 | $12.40 (-2.75%) | $13.78 | $12.26 | 223,700 | $151.42 M |
| 04/21/2025 | $13.15 | $12.38 (-5.86%) | $13.42 | $12.18 | 124,646 | $151.17 M |
| 04/17/2025 | $14.23 | $13.43 (-5.62%) | $14.56 | $13.11 | 133,300 | $163.99 M |
| 04/16/2025 | $14.27 | $14.19 (-0.56%) | $14.81 | $14.00 | 89,544 | $173.27 M |
| 04/15/2025 | $14.25 | $14.48 (1.61%) | $15.23 | $14.10 | 100,504 | $176.82 M |
| 04/14/2025 | $14.42 | $14.25 (-1.18%) | $15.29 | $14.14 | 139,900 | $174.01 M |
| 04/11/2025 | $14.01 | $14.14 (0.93%) | $14.77 | $13.02 | 208,200 | $172.66 M |
| 04/10/2025 | $14.76 | $13.82 (-6.37%) | $14.76 | $13.14 | 194,500 | $168.76 M |
| 04/09/2025 | $13.92 | $15.30 (9.91%) | $15.37 | $13.70 | 134,600 | $186.83 M |
| 04/08/2025 | $14.52 | $13.86 (-4.55%) | $14.59 | $13.15 | 242,100 | $169.24 M |
| 04/07/2025 | $13.80 | $14.18 (2.75%) | $14.41 | $13.35 | 153,400 | $173.15 M |
| 04/04/2025 | $13.88 | $14.32 (3.17%) | $14.47 | $13.12 | 183,916 | $174.86 M |
| 04/03/2025 | $15.51 | $14.36 (-7.41%) | $15.51 | $14.18 | 236,200 | $175.35 M |
| 04/02/2025 | $15.63 | $16.05 (2.69%) | $16.14 | $15.63 | 65,700 | $195.99 M |
| 04/01/2025 | $14.61 | $15.79 (8.08%) | $15.83 | $14.57 | 223,243 | $192.81 M |
| 03/31/2025 | $14.31 | $14.58 (1.89%) | $14.87 | $14.09 | 198,700 | $178.04 M |
| 03/28/2025 | $14.98 | $14.42 (-3.74%) | $15.28 | $14.37 | 182,123 | $176.08 M |
| 03/27/2025 | $14.75 | $15.03 (1.9%) | $15.27 | $14.65 | 124,600 | $183.53 M |
| 03/26/2025 | $14.62 | $14.65 (0.21%) | $14.90 | $14.28 | 222,102 | $178.89 M |
| 03/25/2025 | $15.39 | $14.66 (-4.74%) | $15.62 | $14.60 | 183,100 | $179.01 M |
| 03/24/2025 | $15.68 | $15.56 (-0.77%) | $16.30 | $15.40 | 166,814 | $190.00 M |
| 03/21/2025 | $15.70 | $15.46 (-1.53%) | $16.20 | $14.98 | 192,700 | $188.78 M |
| 03/20/2025 | $16.24 | $16.28 (0.25%) | $16.65 | $15.83 | 141,500 | $198.80 M |
| 03/19/2025 | $16.23 | $16.28 (0.31%) | $16.86 | $15.91 | 221,937 | $198.80 M |
| 03/18/2025 | $17.02 | $16.33 (-4.05%) | $17.02 | $16.08 | 207,529 | $199.41 M |
| 03/17/2025 | $16.99 | $17.04 (0.29%) | $17.64 | $16.32 | 153,400 | $208.08 M |
| 03/14/2025 | $16.93 | $17.03 (0.59%) | $17.38 | $16.50 | 160,716 | $207.95 M |
| 03/13/2025 | $16.26 | $16.91 (4%) | $17.06 | $15.93 | 173,540 | $206.49 M |
| 03/12/2025 | $15.77 | $16.39 (3.93%) | $16.39 | $15.40 | 235,816 | $200.14 M |
| 03/11/2025 | $15.70 | $15.70 (0%) | $16.21 | $15.38 | 183,852 | $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 |
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.
