Loading live market data…

LifeVantage Corporation

NASDAQ:LFVN

$6.2 USD

$0.01 (0.16%)

Volume
137.94K
Average Volume
487.61K
Market Capitalization
$78.22M
P/E Ratio
13.43
Dividend Yield
2.98%
Price Target
$5.00
Year High
$15.00
Year Low
$3.90
Day High
—
Day Low
—
Payout Ratio
$0.40
Current Ratio
$1.96
Date Opening Price Closing Price %Chg Volume
2026-07-14 $6.19 $6.20 0.16% 137.96K
2026-07-13 $6.28 $6.19 -1.43% 254.1K
2026-07-10 $6.25 $6.24 -0.16% 117.6K
2026-07-09 $6.18 $6.25 1.13% 125.61K
2026-07-08 $6.19 $6.24 0.81% 222.16K
2026-07-07 $6.24 $6.24 0.00% 131.34K
2026-07-06 $6.16 $6.28 1.95% 141.9K
2026-07-02 $6.19 $6.22 0.48% 353.2K
2026-07-01 $6.18 $6.25 1.13% 191.33K
2026-06-30 $6.20 $6.24 0.65% 151.9K
2026-06-29 $6.61 $6.20 -6.20% 188.7K
2026-06-26 $6.63 $6.62 -0.15% 1.7M
2026-06-25 $6.14 $6.65 8.31% 172.98K
2026-06-24 $6.13 $6.23 1.63% 144.09K
2026-06-23 $6.10 $6.18 1.31% 233.15K
2026-06-22 $6.27 $6.08 -3.03% 324.56K
2026-06-18 $6.15 $6.41 4.23% 467.45K
2026-06-17 $5.90 $6.06 2.71% 271.63K
2026-06-16 $6.25 $6.04 -3.36% 850.4K
2026-06-15 $8.96 $6.61 -26.23% 1.87M
2026-06-12 $9.15 $9.05 -1.09% 505.34K
2026-06-11 $9.41 $9.49 0.85% 713.5K
2026-06-10 $9.36 $9.48 1.28% 1.02M
2026-06-09 $10.55 $9.50 -9.95% 929.6K
2026-06-08 $10.99 $10.70 -2.64% 1.45M
2026-06-05 $9.06 $9.97 10.04% 969.8K
2026-06-04 $8.39 $9.31 10.97% 2.31M
2026-06-03 $9.16 $8.32 -9.17% 893.5K
2026-06-02 $11.71 $8.62 -26.39% 2.56M
2026-06-01 $8.34 $9.43 13.07% 1.23M
2026-05-29 $7.94 $7.87 -0.88% 448.93K
2026-05-28 $8.29 $7.67 -7.48% 763.2K
2026-05-27 $8.08 $8.05 -0.37% 1.23M
2026-05-26 $5.83 $6.93 18.87% 423.8K
2026-05-22 $5.32 $5.61 5.45% 110.64K
2026-05-21 $5.18 $5.37 3.67% 67346
2026-05-20 $5.25 $5.25 0.00% 83300
2026-05-19 $5.13 $5.26 2.53% 116.1K
2026-05-18 $5.23 $5.19 -0.76% 80017
2026-05-15 $5.02 $5.17 2.99% 80803
2026-05-14 $5.27 $5.12 -2.85% 98169
2026-05-13 $5.09 $5.27 3.54% 171.05K
2026-05-12 $5.17 $5.15 -0.39% 163.92K
2026-05-11 $5.29 $5.14 -2.84% 175.6K
2026-05-08 $5.07 $5.34 5.33% 289.5K
2026-05-07 $4.99 $5.02 0.60% 486.8K
2026-05-06 $6.10 $6.00 -1.64% 839.82K
2026-05-05 $5.21 $5.49 5.37% 222.8K
2026-05-04 $5.52 $5.13 -7.07% 204.46K
2026-05-01 $5.10 $5.43 6.47% 169.3K
2026-04-30 $5.02 $5.05 0.60% 107.5K
2026-04-29 $5.16 $5.05 -2.13% 170.51K
2026-04-28 $5.50 $5.19 -5.64% 180.04K
2026-04-27 $5.31 $5.51 3.77% 513.2K
2026-04-24 $4.97 $5.08 2.21% 240.69K
2026-04-23 $4.92 $4.96 0.81% 931.9K
2026-04-22 $4.92 $4.90 -0.41% 55364
2026-04-21 $5.15 $4.91 -4.66% 187K
2026-04-20 $4.77 $5.13 7.55% 224.51K
2026-04-17 $4.58 $4.78 4.37% 172.5K
2026-04-16 $4.45 $4.57 2.70% 123.35K
2026-04-15 $4.11 $4.35 5.84% 137.6K
2026-04-14 $4.24 $4.14 -2.36% 170.23K
2026-04-13 $4.14 $4.17 0.72% 130.8K
2026-04-10 $4.03 $4.15 2.98% 108K
2026-04-09 $4.10 $4.02 -1.95% 77334
2026-04-08 $4.15 $4.07 -1.93% 169.95K
2026-04-07 $4.20 $4.04 -3.81% 76246
2026-04-06 $4.25 $4.18 -1.65% 72319
2026-04-02 $4.20 $4.25 1.19% 59600
2026-04-01 $4.34 $4.20 -3.23% 80426
2026-03-31 $4.45 $4.32 -2.92% 59400
2026-03-30 $4.28 $4.40 2.80% 49540
2026-03-27 $4.30 $4.30 0.00% 58517
2026-03-26 $4.26 $4.29 0.70% 45384
2026-03-25 $4.50 $4.29 -4.67% 86421
2026-03-24 $4.54 $4.33 -4.63% 63075
2026-03-23 $4.79 $4.54 -5.22% 164.9K
2026-03-20 $4.70 $4.67 -0.64% 100.24K
2026-03-19 $4.75 $4.73 -0.42% 76665
2026-03-18 $4.68 $4.65 -0.64% 128.5K
2026-03-17 $5.17 $4.77 -7.74% 85600
2026-03-16 $5.20 $5.15 -0.96% 79218
2026-03-13 $5.20 $5.19 -0.19% 118.24K
2026-03-12 $5.17 $5.15 -0.39% 67642
2026-03-11 $5.10 $5.28 3.53% 139.65K
2026-03-10 $5.08 $5.20 2.36% 94500
2026-03-09 $4.85 $5.09 4.95% 88044
2026-03-06 $4.60 $4.88 6.09% 126.5K
2026-03-05 $4.91 $4.70 -4.28% 122.05K