Lifevantage Corporation (LFVN) Historical Stock Data
17.36 ↓0.37 (-2.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LFVN is up 0.25% a day on average. There have been 14 days where Lifevantage Corporation closed green and 16 days where LFVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 17.32 | 17.36 | ↑$0.04 (0.23%) | 16.89 | 18.08 | 77.18K |
| 2024-12-19 | 16.91 | 17.73 | ↑$0.82 (4.85%) | 16.84 | 18.41 | 127.90K |
| 2024-12-18 | 16.80 | 15.35 | ↓$1.45 (-8.63%) | 15.35 | 17.41 | 123.68K |
| 2024-12-17 | 16.57 | 16.60 | ↑$0.03 (0.18%) | 16.00 | 17.49 | 117.90K |
| 2024-12-16 | 16.01 | 16.49 | ↑$0.48 (3.00%) | 15.89 | 17.23 | 138.91K |
| 2024-12-13 | 15.13 | 16.04 | ↑$0.91 (6.01%) | 14.78 | 16.10 | 85.12K |
| 2024-12-12 | 15.17 | 15.10 | ↓$0.07 (-0.46%) | 14.51 | 15.40 | 42.71K |
| 2024-12-11 | 14.65 | 15.25 | ↑$0.60 (4.10%) | 14.65 | 15.50 | 196.64K |
| 2024-12-10 | 14.28 | 14.60 | ↑$0.32 (2.24%) | 14.00 | 14.75 | 55.84K |
| 2024-12-09 | 14.63 | 14.28 | ↓$0.35 (-2.39%) | 14.15 | 14.96 | 72.25K |
| 2024-12-06 | 15.01 | 14.61 | ↓$0.40 (-2.66%) | 14.42 | 15.22 | 58.04K |
| 2024-12-03 | 15.28 | 14.84 | ↓$0.44 (-2.88%) | 14.57 | 15.50 | 103.11K |
| 2024-12-02 | 14.58 | 15.28 | ↑$0.70 (4.80%) | 14.24 | 15.88 | 157.58K |
| 2024-11-29 | 14.35 | 14.61 | ↑$0.26 (1.81%) | 14.16 | 14.78 | 62.49K |
| 2024-11-27 | 13.80 | 14.40 | ↑$0.60 (4.35%) | 13.73 | 14.43 | 54.63K |
| 2024-11-26 | 13.76 | 13.75 | ↓$0.01 (-0.07%) | 13.65 | 14.07 | 48.60K |
| 2024-11-25 | 14.20 | 13.83 | ↓$0.37 (-2.61%) | 13.75 | 14.42 | 83.11K |
| 2024-11-22 | 13.21 | 14.20 | ↑$0.99 (7.49%) | 13.21 | 14.30 | 95.63K |
| 2024-11-21 | 12.94 | 13.16 | ↑$0.22 (1.70%) | 12.80 | 13.71 | 60.96K |
| 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 |
Create an account or log in to view more rows.
$LFVN just go up
$LFVN omg this is bullshit
$LFVN Shorts are calling in all the favors
$LFVN see you on the moon
$LFVN keep inchin
$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