5 DAY PERFORMANCE
+5.22%
1 MONTH PERFORMANCE
+31.84%
3 MONTH PERFORMANCE
+60.95%
6 MONTH PERFORMANCE
+156.66%
YEAR-TO-DATE PERFORMANCE
+189.17%
1 YEAR PERFORMANCE
+176.71%
LifeVantage Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $17.32 | $17.36 (0.23%) | $18.08 | $16.89 | 77,200 | $211.13 M |
| 12/19/2024 | $16.91 | $17.73 (4.85%) | $18.41 | $16.84 | 127,900 | $215.63 M |
| 12/18/2024 | $16.80 | $15.35 (-8.63%) | $17.41 | $15.35 | 123,700 | $186.69 M |
| 12/17/2024 | $16.57 | $16.60 (0.18%) | $17.49 | $16.00 | 117,900 | $201.89 M |
| 12/16/2024 | $16.01 | $16.49 (3%) | $17.23 | $15.89 | 138,913 | $200.55 M |
| 12/13/2024 | $15.13 | $16.04 (6.01%) | $16.10 | $14.78 | 85,119 | $195.08 M |
| 12/12/2024 | $15.17 | $15.10 (-0.46%) | $15.40 | $14.51 | 42,710 | $183.65 M |
| 12/11/2024 | $14.65 | $15.25 (4.1%) | $15.50 | $14.65 | 196,640 | $185.47 M |
| 12/10/2024 | $14.28 | $14.60 (2.24%) | $14.75 | $14.00 | 55,839 | $177.57 M |
| 12/09/2024 | $14.63 | $14.28 (-2.39%) | $14.96 | $14.15 | 72,246 | $173.67 M |
| 12/06/2024 | $15.01 | $14.61 (-2.66%) | $15.22 | $14.42 | 58,035 | $177.69 M |
| 12/05/2024 | $14.40 | $15.00 (4.17%) | $15.00 | $13.82 | 64,600 | $182.43 M |
| 12/04/2024 | $15.04 | $14.42 (-4.12%) | $15.39 | $14.00 | 99,642 | $175.38 M |
| 12/03/2024 | $15.28 | $14.84 (-2.88%) | $15.50 | $14.57 | 103,114 | $180.48 M |
| 12/02/2024 | $14.58 | $15.28 (4.8%) | $15.88 | $14.24 | 157,586 | $185.84 M |
| 11/29/2024 | $14.35 | $14.61 (1.81%) | $14.78 | $14.16 | 62,500 | $177.69 M |
| 11/27/2024 | $13.80 | $14.40 (4.35%) | $14.43 | $13.73 | 54,632 | $175.13 M |
| 11/26/2024 | $13.76 | $13.75 (-0.07%) | $14.07 | $13.65 | 48,601 | $167.23 M |
| 11/25/2024 | $14.20 | $13.83 (-2.61%) | $14.42 | $13.75 | 83,105 | $168.20 M |
| 11/22/2024 | $13.21 | $14.20 (7.49%) | $14.30 | $13.21 | 95,630 | $172.70 M |
| 11/21/2024 | $12.94 | $13.16 (1.7%) | $13.71 | $12.80 | 61,000 | $160.05 M |
| 11/20/2024 | $13.62 | $12.93 (-5.07%) | $13.62 | $12.82 | 122,100 | $157.25 M |
| 11/19/2024 | $13.68 | $13.56 (-0.88%) | $14.20 | $13.53 | 68,100 | $164.92 M |
| 11/18/2024 | $13.84 | $13.68 (-1.16%) | $14.20 | $13.68 | 54,652 | $166.38 M |
| 11/15/2024 | $13.95 | $13.83 (-0.86%) | $14.04 | $13.60 | 40,800 | $168.20 M |
| 11/14/2024 | $14.00 | $13.81 (-1.36%) | $15.15 | $13.80 | 148,106 | $167.96 M |
| 11/13/2024 | $13.75 | $14.19 (3.2%) | $14.23 | $13.75 | 35,800 | $172.58 M |
| 11/12/2024 | $14.02 | $13.74 (-2%) | $14.18 | $13.54 | 109,514 | $167.11 M |
| 11/11/2024 | $13.84 | $14.04 (1.45%) | $14.40 | $13.84 | 88,700 | $170.75 M |
| 11/08/2024 | $13.88 | $13.66 (-1.59%) | $14.10 | $13.56 | 68,661 | $166.13 M |
| 11/07/2024 | $13.96 | $13.77 (-1.36%) | $14.55 | $13.60 | 77,400 | $167.47 M |
| 11/06/2024 | $14.50 | $13.94 (-3.86%) | $14.51 | $13.59 | 133,919 | $169.54 M |
| 11/05/2024 | $13.74 | $14.44 (5.09%) | $14.48 | $13.60 | 119,653 | $175.62 M |
| 11/04/2024 | $13.25 | $13.50 (1.89%) | $14.14 | $13.07 | 157,945 | $164.19 M |
| 11/01/2024 | $12.36 | $13.00 (5.18%) | $13.10 | $12.26 | 61,300 | $158.11 M |
| 10/31/2024 | $12.96 | $12.22 (-5.71%) | $13.61 | $11.87 | 77,600 | $148.62 M |
| 10/30/2024 | $12.51 | $12.93 (3.36%) | $13.29 | $10.83 | 228,300 | $157.25 M |
| 10/29/2024 | $13.15 | $12.98 (-1.29%) | $13.69 | $12.74 | 172,971 | $157.86 M |
| 10/28/2024 | $14.32 | $13.49 (-5.8%) | $14.50 | $13.26 | 182,002 | $164.07 M |
| 10/25/2024 | $13.45 | $14.09 (4.76%) | $14.71 | $13.43 | 285,264 | $172.69 M |
| 10/24/2024 | $12.51 | $12.98 (3.76%) | $13.20 | $12.51 | 181,400 | $159.08 M |
| 10/23/2024 | $12.34 | $12.52 (1.46%) | $12.65 | $12.01 | 74,900 | $153.45 M |
| 10/22/2024 | $11.87 | $12.43 (4.72%) | $12.71 | $11.87 | 74,646 | $152.34 M |
| 10/21/2024 | $12.22 | $11.99 (-1.88%) | $12.39 | $11.68 | 102,600 | $146.95 M |
| 10/18/2024 | $12.15 | $12.22 (0.58%) | $12.38 | $11.91 | 29,100 | $149.77 M |
| 10/17/2024 | $11.89 | $12.09 (1.68%) | $12.41 | $11.89 | 75,800 | $148.18 M |
| 10/16/2024 | $12.03 | $11.84 (-1.58%) | $12.17 | $11.56 | 60,100 | $145.11 M |
| 10/15/2024 | $12.49 | $11.92 (-4.56%) | $12.73 | $11.83 | 71,700 | $146.09 M |
| 10/14/2024 | $12.76 | $12.30 (-3.61%) | $12.76 | $11.87 | 91,500 | $150.75 M |
| 10/11/2024 | $11.91 | $12.15 (2.02%) | $12.41 | $11.91 | 36,500 | $148.91 M |
| 10/10/2024 | $12.24 | $11.93 (-2.53%) | $12.46 | $11.88 | 39,703 | $146.21 M |
| 10/09/2024 | $12.02 | $12.19 (1.41%) | $12.68 | $11.96 | 93,800 | $149.40 M |
| 10/08/2024 | $11.72 | $11.92 (1.71%) | $12.25 | $11.60 | 50,836 | $146.09 M |
| 10/07/2024 | $11.18 | $11.68 (4.47%) | $11.69 | $11.18 | 77,319 | $143.15 M |
| 10/04/2024 | $11.59 | $11.40 (-1.64%) | $11.99 | $11.38 | 58,700 | $139.72 M |
| 10/03/2024 | $11.34 | $11.41 (0.62%) | $11.61 | $11.04 | 92,515 | $139.84 M |
| 10/02/2024 | $12.37 | $11.49 (-7.11%) | $12.37 | $11.39 | 97,400 | $140.82 M |
| 10/01/2024 | $11.98 | $12.33 (2.92%) | $12.65 | $11.98 | 81,200 | $151.12 M |
| 09/30/2024 | $12.90 | $12.08 (-6.36%) | $13.20 | $11.61 | 154,403 | $148.05 M |
| 09/27/2024 | $13.10 | $12.98 (-0.92%) | $13.71 | $12.87 | 139,427 | $159.08 M |
| 09/26/2024 | $12.50 | $13.19 (5.52%) | $13.40 | $12.20 | 213,706 | $161.66 M |
| 09/25/2024 | $10.89 | $11.85 (8.82%) | $11.85 | $10.50 | 167,817 | $145.23 M |
| 09/24/2024 | $10.53 | $10.88 (3.32%) | $11.13 | $10.53 | 62,837 | $133.35 M |
| 09/23/2024 | $10.78 | $10.47 (-2.88%) | $10.80 | $10.24 | 99,620 | $128.32 M |