Advertisement
Advertisement
U.S. Markets open in 7 hrs 14 mins
Advertisement
Advertisement
Advertisement
Advertisement

LifeVantage Corporation (LFVN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.15-0.32 (-4.95%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2021------
Dec 06, 20216.166.576.166.436.4338,700
Dec 03, 20216.426.476.106.156.1559,600
Dec 02, 20216.606.606.436.476.4755,600
Dec 01, 20216.556.696.526.586.5837,200
Nov 30, 20216.566.736.296.436.4354,600
Nov 29, 20216.807.036.606.606.60143,400
Nov 26, 20217.047.076.756.756.7541,200
Nov 24, 20217.227.347.077.107.1038,300
Nov 23, 20217.507.597.257.267.2636,200
Nov 22, 20217.437.607.407.457.4533,100
Nov 19, 20217.447.487.397.397.39117,000
Nov 18, 20217.647.647.317.507.5037,000
Nov 17, 20217.267.707.257.687.6859,300
Nov 16, 20217.147.507.047.287.2851,400
Nov 15, 20217.157.327.007.167.1641,000
Nov 12, 20217.157.327.157.157.1544,600
Nov 11, 20216.947.256.867.247.2465,600
Nov 10, 20216.666.976.636.946.9451,600
Nov 09, 20216.616.806.616.716.7139,600
Nov 08, 20216.596.736.446.606.6053,700
Nov 05, 20216.806.836.506.646.6467,300
Nov 04, 20216.826.886.766.776.7742,700
Nov 03, 20216.856.906.766.826.8234,900
Nov 02, 20216.806.936.766.906.9027,800
Nov 01, 20216.826.956.766.786.7839,800
Oct 29, 20216.766.906.646.856.8527,100
Oct 28, 20216.506.776.386.736.7371,000
Oct 27, 20216.776.896.446.486.4895,400
Oct 26, 20216.826.956.776.806.8025,400
Oct 25, 20216.796.896.756.766.7638,200
Oct 22, 20216.826.966.756.806.8033,100
Oct 21, 20216.937.056.806.836.8331,100
Oct 20, 20216.917.036.796.916.9140,100
Oct 19, 20216.816.976.756.906.9029,600
Oct 18, 20216.776.826.756.766.7655,800
Oct 15, 20216.987.066.786.826.8246,500
Oct 14, 20217.097.196.986.996.9942,500
Oct 13, 20217.117.156.916.996.9932,500
Oct 12, 20217.257.296.957.147.1450,000
Oct 11, 20216.867.276.867.217.2161,700
Oct 08, 20216.806.956.796.866.8637,300
Oct 07, 20216.906.906.796.796.7935,500
Oct 06, 20216.836.876.786.876.8744,900
Oct 05, 20216.856.956.786.906.9060,000
Oct 04, 20216.806.916.776.806.8049,100
Oct 01, 20216.766.896.746.806.8046,500
Sep 30, 20216.936.936.726.776.7751,700
Sep 29, 20217.047.106.926.926.9214,200
Sep 28, 20217.017.086.927.017.0136,500
Sep 27, 20216.967.176.927.027.0248,900
Sep 24, 20216.837.056.836.906.9052,500
Sep 23, 20217.007.147.007.097.0954,900
Sep 22, 20216.907.056.856.946.9461,000
Sep 21, 20216.896.976.706.866.8630,100
Sep 20, 20216.916.956.746.816.8149,900
Sep 17, 20217.077.076.926.936.9385,700
Sep 16, 20217.167.166.907.077.0750,600
Sep 15, 20217.317.357.077.157.1555,900
Sep 14, 20217.617.777.307.347.3459,000
Sep 13, 20217.597.767.567.617.6152,700
Sep 10, 20217.517.707.407.567.5662,600
Sep 09, 20217.557.877.467.517.5157,300
Sep 08, 20217.677.807.557.597.5959,300
Sep 07, 20217.707.887.677.677.6751,800
Sep 03, 20217.707.887.657.707.7038,700
Sep 02, 20217.697.997.607.667.6657,600
Sep 01, 20217.758.027.707.717.7185,300
Aug 31, 20217.807.907.737.777.7731,700
Aug 30, 20217.727.947.727.777.7751,700
Aug 27, 20217.817.817.657.687.6851,600
Aug 26, 20217.627.937.587.827.8272,100
Aug 25, 20217.447.797.317.577.5782,700
Aug 24, 20217.527.527.307.477.4758,200
Aug 23, 20217.327.527.217.497.49120,600
Aug 20, 20216.747.566.747.307.30193,600
Aug 19, 20216.856.936.566.926.92170,800
Aug 18, 20217.157.156.816.866.86142,300
Aug 17, 20217.057.287.007.187.1869,300
Aug 16, 20217.177.427.007.037.03111,800
Aug 13, 20217.237.347.117.147.1472,800
Aug 12, 20217.427.427.227.247.2443,200
Aug 11, 20217.457.547.327.457.4549,900
Aug 10, 20217.287.427.267.417.4170,800
Aug 09, 20217.507.647.267.277.2784,800
Aug 06, 20217.987.987.507.527.5274,100
Aug 05, 20217.617.927.617.907.9070,900
Aug 04, 20217.957.987.607.607.6071,000
Aug 03, 20218.008.117.907.997.9967,900
Aug 02, 20218.238.288.008.008.0063,000
Jul 30, 20218.108.458.018.128.1249,800
Jul 29, 20218.298.438.008.108.1089,000
Jul 28, 20218.168.438.008.198.1982,300
Jul 27, 20218.388.447.898.158.15176,000
Jul 26, 20218.408.638.298.388.38225,000
Jul 23, 20217.828.507.808.298.29320,100
Jul 22, 20217.817.857.507.617.61142,900
Jul 21, 20217.787.917.567.767.76197,500
Jul 20, 20216.767.886.767.637.63409,700
Jul 19, 20217.107.236.566.706.70203,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement