MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LFVN — Lifevantage Corporation Common Stock (Delaware)
NasdaqLifevantage Corporation Common Stock (Delaware)
$6.03
-0.04(-0.66%)
- O
- 6.01
- H
- 6.18
- L
- 5.92
- V
- 27.77K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$6.03
Period Return-52.56%
Period High$15.00
Period Low$3.90
Avg Daily Volume204.3K
Total Trading Days365
LFVN — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $6.01 | $6.18 | $5.92 | $6.03 | $-0.04 | -0.66% | 27,771 | $6.04 | $5.92 $6.18 |
| Oct 2, 2026 | $6.24 | $6.27 | $5.99 | $6.07 | $-0.17 | -2.72% | 48,781 | $6.11 | $5.99 $6.27 |
| Oct 1, 2026 | $6.31 | $6.40 | $6.12 | $6.24 | $-0.06 | -0.95% | 36,167 | $6.31 | $6.12 $6.40 |
| Sep 30, 2026 | $6.32 | $6.34 | $6.21 | $6.30 | $-0.02 | -0.32% | 18,281 | $6.28 | $6.21 $6.34 |
| Sep 29, 2026 | $6.21 | $6.40 | $6.13 | $6.32 | +$0.13 | +2.10% | 20,358 | $6.30 | $6.13 $6.40 |
| Sep 28, 2026 | $6.26 | $6.36 | $6.17 | $6.19 | $-0.07 | -1.12% | 32,252 | $6.25 | $6.17 $6.36 |
| Sep 25, 2026 | $6.29 | $6.42 | $6.25 | $6.26 | $-0.03 | -0.48% | 10,352 | $6.29 | $6.25 $6.42 |
| Sep 24, 2026 | $6.20 | $6.29 | $6.11 | $6.29 | +$0.09 | +1.45% | 24,424 | $6.22 | $6.11 $6.29 |
| Sep 23, 2026 | $6.12 | $6.20 | $6.00 | $6.20 | $-0.02 | -0.32% | 75,859 | $6.07 | $6.00 $6.20 |
| Sep 22, 2026 | $6.16 | $6.32 | $6.15 | $6.22 | +$0.00 | +0.00% | 38,165 | $6.23 | $6.15 $6.32 |
| Sep 21, 2026 | $6.31 | $6.40 | $6.16 | $6.22 | $-0.13 | -2.05% | 34,218 | $6.26 | $6.16 $6.40 |
| Sep 18, 2026 | $6.31 | $6.54 | $6.14 | $6.35 | +$0.15 | +2.42% | 51,027 | $6.37 | $6.14 $6.54 |
| Sep 17, 2026 | $6.30 | $6.38 | $6.13 | $6.20 | +$0.02 | +0.32% | 22,267 | $6.27 | $6.13 $6.38 |
| Sep 16, 2026 | $6.30 | $6.38 | $6.15 | $6.18 | +$0.00 | +0.00% | 36,893 | $6.23 | $6.15 $6.38 |
| Sep 15, 2026 | $6.25 | $6.32 | $6.13 | $6.18 | $-0.07 | -1.12% | 28,395 | $6.21 | $6.13 $6.32 |
| Sep 14, 2026 | $6.09 | $6.31 | $6.09 | $6.25 | +$0.08 | +1.30% | 41,081 | $6.22 | $6.09 $6.31 |
| Sep 11, 2026 | $6.35 | $6.66 | $5.99 | $6.17 | $-0.20 | -3.14% | 72,732 | $6.22 | $5.99 $6.66 |
| Sep 10, 2026 | $6.57 | $6.58 | $6.26 | $6.37 | $-0.14 | -2.15% | 30,266 | $6.40 | $6.26 $6.58 |
| Sep 9, 2026 | $6.34 | $6.69 | $6.30 | $6.51 | +$0.17 | +2.68% | 67,982 | $6.54 | $6.30 $6.69 |
| Sep 8, 2026 | $6.20 | $6.76 | $6.20 | $6.34 | +$0.09 | +1.44% | 105,873 | $6.48 | $6.20 $6.76 |
| Sep 4, 2026 | $6.11 | $6.29 | $6.11 | $6.25 | +$0.15 | +2.38% | 11,996 | $6.20 | $6.11 $6.29 |
| Sep 3, 2026 | $6.19 | $6.35 | $6.10 | $6.11 | $-0.03 | -0.41% | 18,874 | $6.20 | $6.10 $6.35 |
| Sep 2, 2026 | $6.15 | $6.37 | $6.11 | $6.13 | $-0.10 | -1.61% | 50,586 | $6.21 | $6.11 $6.37 |
| Sep 1, 2026 | $6.19 | $6.49 | $6.10 | $6.23 | $-0.10 | -1.58% | 62,655 | $6.30 | $6.10 $6.49 |
| Aug 31, 2026 | $6.28 | $6.38 | $6.02 | $6.33 | $-0.03 | -0.39% | 54,537 | $6.24 | $6.02 $6.38 |
| Aug 28, 2026 | $6.00 | $6.63 | $5.86 | $6.36 | $-0.10 | -1.47% | 112,939 | $6.29 | $5.86 $6.63 |
| Aug 27, 2026 | $6.58 | $6.62 | $6.24 | $6.45 | $-0.16 | -2.42% | 102,025 | $6.39 | $6.24 $6.62 |
| Aug 26, 2026 | $6.83 | $6.84 | $6.50 | $6.61 | $-0.23 | -3.36% | 53,828 | $6.65 | $6.50 $6.84 |
| Aug 25, 2026 | $6.78 | $6.90 | $6.57 | $6.84 | +$0.00 | +0.00% | 38,995 | $6.76 | $6.57 $6.90 |
| Aug 24, 2026 | $6.63 | $6.85 | $6.58 | $6.84 | +$0.15 | +2.24% | 38,778 | $6.74 | $6.58 $6.85 |