-
5 DAY PERFORMANCE
-8.72% -
1 MONTH PERFORMANCE
+51.26% -
3 MONTH PERFORMANCE
+91.41% -
6 MONTH PERFORMANCE
+88.42% -
YEAR-TO-DATE PERFORMANCE
+100.67% -
1 YEAR PERFORMANCE
+86.67%
LifeVantage Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $12.90 | $12.08 (-6.36%) | $13.20 | $11.61 | 154,120 | $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 |
| 09/20/2024 | $10.35 | $10.78 (4.15%) | $10.87 | $10.14 | 118,500 | $132.12 M |
| 09/19/2024 | $10.34 | $10.30 (-0.39%) | $10.35 | $9.99 | 56,900 | $126.24 M |
| 09/18/2024 | $10.00 | $10.14 (1.4%) | $10.33 | $9.95 | 78,924 | $124.28 M |
| 09/17/2024 | $10.06 | $10.00 (-0.6%) | $10.31 | $9.88 | 73,609 | $122.56 M |
| 09/16/2024 | $10.50 | $9.93 (-5.43%) | $10.59 | $9.91 | 77,013 | $121.70 M |
| 09/13/2024 | $9.77 | $10.50 (7.47%) | $10.95 | $9.77 | 199,800 | $128.69 M |
| 09/12/2024 | $9.47 | $9.75 (2.96%) | $9.77 | $9.00 | 96,065 | $119.50 M |
| 09/11/2024 | $9.60 | $9.41 (-1.98%) | $9.60 | $9.00 | 71,000 | $115.33 M |
| 09/10/2024 | $9.25 | $9.59 (3.68%) | $9.63 | $8.94 | 72,400 | $117.54 M |
| 09/09/2024 | $9.66 | $8.53 (-11.7%) | $9.66 | $8.17 | 149,216 | $104.54 M |
| 09/06/2024 | $9.06 | $9.77 (7.84%) | $10.48 | $9.06 | 314,000 | $119.74 M |
| 09/05/2024 | $8.78 | $9.00 (2.51%) | $9.12 | $8.64 | 102,300 | $110.30 M |
| 09/04/2024 | $7.69 | $8.78 (14.17%) | $8.94 | $7.66 | 93,200 | $107.61 M |
| 09/03/2024 | $7.79 | $7.71 (-1.03%) | $8.17 | $7.28 | 105,632 | $94.49 M |
| 08/30/2024 | $7.77 | $7.96 (2.45%) | $8.01 | $7.58 | 85,838 | $97.56 M |
| 08/29/2024 | $9.14 | $7.77 (-14.99%) | $9.14 | $7.09 | 162,216 | $95.23 M |
| 08/28/2024 | $8.75 | $8.81 (0.69%) | $8.99 | $8.65 | 57,500 | $107.98 M |
| 08/27/2024 | $8.76 | $8.75 (-0.11%) | $8.95 | $8.60 | 60,600 | $107.24 M |
| 08/26/2024 | $8.60 | $8.84 (2.79%) | $8.95 | $8.55 | 65,200 | $108.34 M |
| 08/23/2024 | $8.40 | $8.60 (2.38%) | $8.63 | $8.16 | 41,600 | $106.85 M |
| 08/22/2024 | $8.49 | $8.38 (-1.3%) | $8.60 | $8.22 | 18,200 | $104.11 M |
| 08/21/2024 | $8.49 | $8.47 (-0.24%) | $8.74 | $8.26 | 75,100 | $105.23 M |
| 08/20/2024 | $8.39 | $8.41 (0.24%) | $8.71 | $8.32 | 50,300 | $104.49 M |
| 08/19/2024 | $8.02 | $8.42 (4.99%) | $8.48 | $7.95 | 93,100 | $104.61 M |
| 08/16/2024 | $8.24 | $8.03 (-2.55%) | $8.38 | $8.00 | 23,800 | $99.76 M |
| 08/15/2024 | $7.95 | $8.18 (2.89%) | $8.35 | $7.95 | 70,038 | $101.63 M |
| 08/14/2024 | $8.04 | $8.00 (-0.5%) | $8.21 | $8.00 | 28,900 | $99.39 M |
| 08/13/2024 | $7.80 | $8.08 (3.59%) | $8.32 | $7.77 | 57,342 | $100.39 M |
| 08/12/2024 | $7.72 | $7.86 (1.81%) | $8.19 | $7.65 | 60,321 | $97.65 M |
| 08/09/2024 | $7.38 | $7.84 (6.23%) | $8.00 | $7.38 | 71,300 | $97.40 M |
| 08/08/2024 | $7.56 | $7.38 (-2.38%) | $8.10 | $7.26 | 148,536 | $91.69 M |
| 08/07/2024 | $7.39 | $7.59 (2.71%) | $8.00 | $7.39 | 67,900 | $94.30 M |
| 08/06/2024 | $7.33 | $7.39 (0.82%) | $7.49 | $7.10 | 51,600 | $91.81 M |
| 08/05/2024 | $8.20 | $7.37 (-10.12%) | $8.20 | $7.31 | 65,100 | $91.56 M |
| 08/02/2024 | $8.06 | $8.35 (3.6%) | $8.57 | $7.77 | 77,500 | $103.74 M |
| 08/01/2024 | $8.18 | $8.07 (-1.34%) | $8.40 | $8.06 | 35,100 | $100.26 M |
| 07/31/2024 | $8.21 | $8.18 (-0.37%) | $8.32 | $7.83 | 141,206 | $101.63 M |
| 07/30/2024 | $8.31 | $8.17 (-1.68%) | $8.74 | $8.16 | 93,839 | $101.50 M |
| 07/29/2024 | $8.00 | $8.38 (4.75%) | $8.75 | $7.91 | 485,139 | $104.11 M |
| 07/26/2024 | $7.11 | $8.02 (12.8%) | $8.26 | $7.11 | 141,118 | $99.64 M |
| 07/25/2024 | $6.76 | $7.00 (3.55%) | $7.15 | $6.76 | 106,645 | $86.97 M |
| 07/24/2024 | $6.59 | $6.93 (5.16%) | $7.12 | $6.59 | 43,500 | $86.10 M |
| 07/23/2024 | $6.54 | $6.60 (0.92%) | $6.69 | $6.50 | 23,000 | $82.00 M |
| 07/22/2024 | $6.53 | $6.47 (-0.92%) | $6.84 | $6.43 | 42,600 | $80.38 M |
| 07/19/2024 | $6.51 | $6.61 (1.54%) | $6.79 | $6.50 | 21,400 | $82.12 M |
| 07/18/2024 | $6.42 | $6.54 (1.87%) | $6.58 | $6.25 | 31,724 | $81.25 M |
| 07/17/2024 | $6.31 | $6.41 (1.58%) | $6.46 | $6.23 | 20,230 | $79.64 M |
| 07/16/2024 | $6.37 | $6.39 (0.31%) | $6.69 | $6.12 | 62,500 | $79.39 M |
| 07/15/2024 | $6.20 | $6.26 (0.97%) | $6.49 | $6.16 | 52,000 | $77.77 M |
| 07/12/2024 | $6.16 | $6.11 (-0.81%) | $6.31 | $6.00 | 44,200 | $75.91 M |
| 07/11/2024 | $6.00 | $6.01 (0.17%) | $6.36 | $5.76 | 57,509 | $74.67 M |
| 07/10/2024 | $5.64 | $5.98 (6.03%) | $6.00 | $5.52 | 66,300 | $74.30 M |
| 07/09/2024 | $5.54 | $5.63 (1.62%) | $5.79 | $5.22 | 63,000 | $69.95 M |
| 07/08/2024 | $5.99 | $5.51 (-8.01%) | $5.99 | $5.51 | 78,565 | $68.46 M |
| 07/05/2024 | $5.96 | $5.95 (-0.17%) | $6.28 | $5.95 | 38,554 | $73.92 M |
| 07/03/2024 | $6.23 | $5.99 (-3.85%) | $6.37 | $5.99 | 31,907 | $74.42 M |
| 07/02/2024 | $6.29 | $6.26 (-0.48%) | $6.32 | $6.20 | 21,800 | $77.77 M |
| 07/01/2024 | $6.41 | $6.29 (-1.87%) | $6.49 | $6.09 | 56,913 | $78.15 M |