5 DAY PERFORMANCE
+0.15%
1 MONTH PERFORMANCE
-5.88%
3 MONTH PERFORMANCE
-43.19%
6 MONTH PERFORMANCE
-44.43%
YEAR-TO-DATE PERFORMANCE
-60.75%
1 YEAR PERFORMANCE
-54.13%
LifeVantage Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $7.00 | $6.89 (-1.6%) | $7.04 | $6.81 | 11.07 K | |
| 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 |
| 11/18/2025 | $6.17 | $6.48 (5.02%) | $6.57 | $6.15 | 191.40 K | $80.34 M |
| 11/17/2025 | $6.68 | $6.29 (-5.84%) | $6.68 | $5.98 | 421.70 K | $77.98 M |
| 11/14/2025 | $6.44 | $6.62 (2.8%) | $6.71 | $6.38 | 102.60 K | $82.07 M |
| 11/13/2025 | $6.60 | $6.47 (-1.97%) | $6.73 | $6.44 | 94.14 K | $80.22 M |
| 11/12/2025 | $6.79 | $6.64 (-2.21%) | $6.86 | $6.56 | 131.34 K | $82.32 M |
| 11/11/2025 | $7.25 | $6.58 (-9.24%) | $7.28 | $6.52 | 382.89 K | $81.58 M |
| 11/10/2025 | $7.45 | $7.26 (-2.55%) | $7.47 | $6.94 | 185.52 K | $90.01 M |
| 11/07/2025 | $6.75 | $7.40 (9.63%) | $7.43 | $6.60 | 392.19 K | $91.75 M |
| 11/06/2025 | $7.51 | $6.75 (-10.12%) | $7.51 | $6.66 | 148.60 K | $83.69 M |
| 11/05/2025 | $7.60 | $7.31 (-3.82%) | $7.60 | $6.84 | 204.50 K | $90.63 M |
| 11/04/2025 | $7.34 | $7.00 (-4.63%) | $7.59 | $6.97 | 331.20 K | $86.79 M |
| 11/03/2025 | $8.20 | $7.34 (-10.49%) | $8.20 | $7.10 | 348.72 K | $91.00 M |
| 10/31/2025 | $8.05 | $8.19 (1.74%) | $8.31 | $8.05 | 83.05 K | $100.95 M |
| 10/30/2025 | $8.09 | $8.07 (-0.25%) | $8.43 | $8.05 | 110.60 K | $99.47 M |
| 10/29/2025 | $8.50 | $8.15 (-4.12%) | $8.94 | $8.10 | 217.20 K | $100.46 M |
| 10/28/2025 | $8.51 | $8.51 (0%) | $8.75 | $8.40 | 100.21 K | $104.89 M |
| 10/27/2025 | $8.73 | $8.53 (-2.29%) | $8.78 | $8.50 | 75.77 K | $105.14 M |
| 10/24/2025 | $8.87 | $8.67 (-2.25%) | $8.93 | $8.57 | 85.34 K | $106.87 M |
| 10/23/2025 | $8.74 | $8.82 (0.92%) | $9.00 | $8.68 | 123.74 K | $108.72 M |
| 10/22/2025 | $8.64 | $8.67 (0.35%) | $8.73 | $8.49 | 116.55 K | $106.87 M |
| 10/21/2025 | $8.55 | $8.63 (0.94%) | $8.84 | $8.52 | 166.00 K | $106.37 M |
| 10/20/2025 | $8.87 | $8.54 (-3.72%) | $8.93 | $8.52 | 64.91 K | $105.26 M |
| 10/17/2025 | $8.94 | $8.81 (-1.45%) | $9.18 | $8.63 | 242.33 K | $108.59 M |
| 10/16/2025 | $9.10 | $8.97 (-1.43%) | $9.33 | $8.91 | 103.60 K | $110.56 M |
| 10/15/2025 | $9.10 | $9.04 (-0.66%) | $9.30 | $9.00 | 76.55 K | $111.43 M |
| 10/14/2025 | $9.02 | $9.04 (0.22%) | $9.32 | $8.98 | 98.53 K | $111.43 M |
| 10/13/2025 | $9.06 | $9.06 (0%) | $9.21 | $8.80 | 108.33 K | $111.67 M |
| 10/10/2025 | $9.45 | $8.96 (-5.19%) | $9.50 | $8.87 | 90.70 K | $110.44 M |
| 10/09/2025 | $9.23 | $9.38 (1.63%) | $9.45 | $9.15 | 124.02 K | $115.62 M |
| 10/08/2025 | $9.34 | $9.20 (-1.5%) | $9.41 | $9.11 | 111.23 K | $113.40 M |
| 10/07/2025 | $9.53 | $9.25 (-2.94%) | $9.57 | $9.23 | 174.10 K | $114.02 M |
| 10/06/2025 | $9.48 | $9.51 (0.32%) | $9.63 | $9.28 | 175.82 K | $117.22 M |
| 10/03/2025 | $9.57 | $9.48 (-0.94%) | $9.84 | $9.44 | 86.04 K | $116.85 M |
| 10/02/2025 | $9.55 | $9.57 (0.21%) | $9.69 | $9.47 | 85.92 K | $117.96 M |
| 10/01/2025 | $9.69 | $9.56 (-1.34%) | $9.82 | $9.55 | 194.24 K | $117.84 M |
| 09/30/2025 | $9.72 | $9.73 (0.1%) | $9.90 | $9.65 | 99.70 K | $119.93 M |
| 09/29/2025 | $10.26 | $9.76 (-4.87%) | $10.28 | $9.71 | 289.60 K | $120.30 M |
| 09/26/2025 | $9.97 | $10.19 (2.21%) | $10.24 | $9.89 | 83.12 K | $125.60 M |
| 09/25/2025 | $10.10 | $9.99 (-1.09%) | $10.26 | $9.95 | 146.60 K | $123.14 M |
| 09/24/2025 | $10.58 | $10.28 (-2.84%) | $10.60 | $9.99 | 202.33 K | $126.71 M |
| 09/23/2025 | $10.55 | $10.57 (0.19%) | $10.67 | $10.37 | 225.20 K | $130.29 M |
| 09/22/2025 | $10.56 | $10.55 (-0.09%) | $10.70 | $10.40 | 378.63 K | $130.04 M |
| 09/19/2025 | $10.95 | $10.63 (-2.92%) | $10.96 | $10.46 | 259.20 K | $131.03 M |
| 09/18/2025 | $10.78 | $10.90 (1.11%) | $11.08 | $10.70 | 62.74 K | $134.35 M |
| 09/17/2025 | $10.69 | $10.75 (0.56%) | $11.05 | $10.69 | 106.71 K | $132.50 M |
| 09/16/2025 | $10.68 | $10.71 (0.28%) | $10.85 | $10.52 | 86.50 K | $132.01 M |
| 09/15/2025 | $11.13 | $10.68 (-4.04%) | $11.13 | $10.39 | 207.13 K | $131.64 M |
| 09/12/2025 | $11.72 | $11.13 (-5.03%) | $11.72 | $10.95 | 334.58 K | $137.19 M |
| 09/11/2025 | $11.23 | $11.72 (4.36%) | $11.78 | $11.12 | 144.55 K | $144.46 M |
| 09/10/2025 | $11.74 | $11.23 (-4.34%) | $12.10 | $11.23 | 109.87 K | $138.42 M |
| 09/09/2025 | $11.44 | $11.84 (3.5%) | $11.87 | $11.19 | 177.80 K | $145.94 M |
| 09/08/2025 | $11.92 | $11.44 (-4.03%) | $11.93 | $10.95 | 363.00 K | $141.01 M |
| 09/05/2025 | $10.80 | $12.11 (12.13%) | $12.57 | $10.30 | 475.92 K | $149.27 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.
