Lifevantage (LFVN) went public on October 5, 2004, when it opened at a split-adjusted price of $15.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $6.81 | $7.15 | $6.45 | $6.60 | 576,400 |
November 2025 | $8.15 | $8.15 | $5.94 | $6.83 | 3,739,800 |
October 2025 | $9.63 | $9.78 | $8.00 | $8.14 | 2,813,800 |
September 2025 | $12.83 | $14.13 | $9.59 | $9.67 | 4,191,700 |
August 2025 | $12.27 | $14.85 | $11.95 | $12.97 | 1,917,400 |
July 2025 | $12.86 | $14.76 | $11.63 | $12.42 | 3,063,400 |
June 2025 | $12.95 | $13.35 | $11.38 | $12.95 | 3,433,200 |
May 2025 | $12.20 | $13.52 | $9.69 | $12.92 | 4,447,800 |
April 2025 | $14.41 | $15.92 | $11.57 | $12.20 | 3,559,000 |
March 2025 | $16.90 | $17.40 | $13.89 | $14.38 | 3,721,400 |
February 2025 | $20.21 | $23.67 | $15.54 | $16.89 | 6,697,500 |
January 2025 | $17.12 | $26.94 | $15.73 | $20.82 | 4,928,100 |
December 2024 | $14.35 | $18.75 | $13.60 | $17.25 | 2,017,200 |
November 2024 | $12.13 | $14.87 | $12.03 | $14.34 | 1,691,800 |
October 2024 | $11.76 | $14.44 | $10.63 | $11.99 | 2,335,400 |
September 2024 | $7.61 | $13.45 | $7.11 | $11.85 | 2,445,700 |
August 2024 | $7.99 | $8.93 | $6.93 | $7.78 | 1,466,800 |
July 2024 | $6.26 | $8.55 | $5.10 | $7.99 | 1,723,300 |
June 2024 | $7.44 | $7.95 | $5.97 | $6.27 | 743,200 |
May 2024 | $5.94 | $7.63 | $5.89 | $7.44 | 1,225,700 |
April 2024 | $5.86 | $6.79 | $5.50 | $5.93 | 605,400 |
March 2024 | $6.66 | $6.88 | $5.67 | $5.88 | 659,700 |
February 2024 | $5.25 | $6.99 | $5.05 | $6.63 | 1,023,700 |
January 2024 | $5.67 | $5.94 | $5.10 | $5.14 | 526,300 |
December 2023 | $6.10 | $6.81 | $5.62 | $5.80 | 620,600 |
