Lifevantage Corporation (LFVN) Historical Stock Data
12.93 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LFVN is down -0.20% a day on average. There have been 13 days where Lifevantage Corporation closed green and 17 days where LFVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 13.62 | 12.93 | ↓$0.69 (-5.07%) | 12.82 | 13.62 | 122.06K |
| 2024-11-19 | 13.68 | 13.56 | ↓$0.12 (-0.88%) | 13.53 | 14.20 | 68.07K |
| 2024-11-18 | 13.84 | 13.68 | ↓$0.16 (-1.16%) | 13.68 | 14.20 | 54.65K |
| 2024-11-15 | 13.95 | 13.83 | ↓$0.12 (-0.86%) | 13.60 | 14.04 | 40.79K |
| 2024-11-14 | 14.00 | 13.81 | ↓$0.19 (-1.36%) | 13.80 | 15.15 | 148.11K |
| 2024-11-13 | 13.75 | 14.19 | ↑$0.44 (3.20%) | 13.75 | 14.23 | 35.75K |
| 2024-11-12 | 14.02 | 13.74 | ↓$0.28 (-2.00%) | 13.54 | 14.18 | 109.51K |
| 2024-11-11 | 13.84 | 14.04 | ↑$0.20 (1.45%) | 13.84 | 14.40 | 88.65K |
| 2024-11-08 | 13.88 | 13.66 | ↓$0.22 (-1.59%) | 13.56 | 14.10 | 68.64K |
| 2024-11-07 | 13.96 | 13.77 | ↓$0.19 (-1.36%) | 13.60 | 14.55 | 77.40K |
| 2024-11-06 | 14.50 | 13.94 | ↓$0.56 (-3.86%) | 13.59 | 14.51 | 133.90K |
| 2024-11-05 | 13.74 | 14.44 | ↑$0.70 (5.09%) | 13.60 | 14.48 | 119.61K |
| 2024-11-04 | 13.25 | 13.50 | ↑$0.25 (1.89%) | 13.07 | 14.14 | 157.95K |
| 2024-11-01 | 12.36 | 13.00 | ↑$0.64 (5.18%) | 12.26 | 13.10 | 61.25K |
| 2024-10-31 | 12.96 | 12.22 | ↓$0.74 (-5.71%) | 11.87 | 13.61 | 77.60K |
| 2024-10-30 | 12.51 | 12.93 | ↑$0.42 (3.36%) | 10.83 | 13.29 | 228.28K |
| 2024-10-29 | 13.15 | 12.98 | ↓$0.17 (-1.29%) | 12.74 | 13.69 | 172.97K |
| 2024-10-28 | 14.32 | 13.49 | ↓$0.83 (-5.80%) | 13.26 | 14.50 | 182K |
| 2024-10-25 | 13.45 | 14.09 | ↑$0.64 (4.76%) | 13.43 | 14.71 | 285.11K |
| 2024-10-24 | 12.51 | 12.98 | ↑$0.47 (3.76%) | 12.51 | 13.20 | 181.35K |
| 2024-10-23 | 12.34 | 12.52 | ↑$0.18 (1.46%) | 12.01 | 12.65 | 74.89K |
| 2024-10-22 | 11.87 | 12.43 | ↑$0.56 (4.72%) | 11.87 | 12.71 | 74.65K |
| 2024-10-21 | 12.22 | 11.99 | ↓$0.23 (-1.88%) | 11.68 | 12.39 | 102.57K |
| 2024-10-18 | 12.15 | 12.22 | ↑$0.07 (0.58%) | 11.91 | 12.38 | 29.05K |
| 2024-10-17 | 11.89 | 12.09 | ↑$0.20 (1.68%) | 11.89 | 12.41 | 75.78K |
| 2024-10-16 | 12.03 | 11.84 | ↓$0.19 (-1.58%) | 11.56 | 12.17 | 60.10K |
| 2024-10-15 | 12.49 | 11.92 | ↓$0.57 (-4.56%) | 11.83 | 12.73 | 71.69K |
| 2024-10-14 | 12.76 | 12.30 | ↓$0.46 (-3.61%) | 11.87 | 12.76 | 91.45K |
| 2024-10-11 | 11.91 | 12.15 | ↑$0.24 (2.02%) | 11.91 | 12.41 | 36.45K |
| 2024-10-10 | 12.24 | 11.93 | ↓$0.31 (-2.53%) | 11.88 | 12.46 | 39.70K |
Create an account or log in to view more rows.
$LFVN not yet time to short
$LFVN time to make a big run Monday morning. Let's get it! ????????????????????????????
$LFVN has just been halted from trading due to volatility.
$LFVN my hands are made out of diamonds
$LFVN hold
$LFVN call the SEC
$LFVN Powell save me
$LFVN Just buy and hold
$LFVN just bought a half position.
$LFVN holdddd it tight yall