Canada markets closed

LifeVantage Corporation (LFVN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
6.57+0.46 (+7.53%)
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20246.066.576.066.576.5723,933
May 02, 20246.196.326.106.116.1124,100
May 01, 20246.116.246.116.186.188,900
Apr 30, 20246.046.175.936.106.1017,000
Apr 29, 20246.106.195.766.016.0130,300
Apr 26, 20246.006.416.006.186.1818,300
Apr 25, 20246.156.306.136.246.245,000
Apr 24, 20246.416.616.106.176.1718,300
Apr 23, 20246.006.476.006.416.4121,800
Apr 22, 20246.576.726.036.056.0542,800
Apr 19, 20246.646.996.646.706.7088,600
Apr 18, 20246.656.706.556.666.6623,400
Apr 17, 20246.156.616.136.606.6055,900
Apr 16, 20245.676.265.666.266.2650,300
Apr 15, 20246.126.195.755.755.7524,900
Apr 12, 20246.116.276.086.196.1912,200
Apr 11, 20246.106.306.016.086.0835,200
Apr 10, 20246.106.196.106.156.157,600
Apr 09, 20246.146.316.126.126.129,100
Apr 08, 20246.196.366.146.146.1422,800
Apr 05, 20246.186.256.086.206.2016,100
Apr 04, 20246.256.376.176.206.2018,100
Apr 03, 20246.426.466.066.146.1430,200
Apr 02, 20246.386.586.336.476.4722,900
Apr 01, 20246.036.455.856.396.3934,600
Mar 28, 20246.376.505.836.056.0533,600
Mar 27, 20246.176.276.146.216.2113,900
Mar 26, 20246.136.256.066.186.1837,900
Mar 25, 20246.776.826.276.276.2748,000
Mar 22, 20246.916.976.706.906.9013,100
Mar 21, 20246.947.006.916.936.9318,400
Mar 20, 20246.937.016.916.966.9611,500
Mar 19, 20246.927.036.926.956.9528,500
Mar 18, 20246.927.056.856.926.9245,500
Mar 15, 20246.867.006.857.007.0027,300
Mar 14, 20246.896.996.866.896.8926,700
Mar 13, 20246.866.956.806.846.8425,900
Mar 12, 20246.877.046.876.886.8839,100
Mar 11, 20246.897.026.806.936.9340,400
Mar 08, 20246.987.036.906.956.9531,200
Mar 07, 20247.027.026.906.906.9031,900
Mar 06, 20246.987.056.966.966.9639,400
Mar 05, 20247.067.086.917.007.0041,700
Mar 04, 20247.057.056.906.936.9357,400
Mar 01, 20246.857.056.857.007.0048,300
Feb 29, 20246.977.036.806.826.8236,400
Feb 29, 20240.035 Dividend
Feb 28, 20246.837.016.837.016.9835,600
Feb 27, 20246.897.006.826.876.8438,300
Feb 26, 20246.757.016.636.986.9548,600
Feb 23, 20246.757.016.606.736.7037,800
Feb 22, 20247.087.096.816.816.7836,100
Feb 21, 20246.867.066.866.986.9540,000
Feb 20, 20246.857.126.806.926.8940,200
Feb 16, 20246.887.236.466.856.82113,300
Feb 15, 20246.386.556.176.496.4658,900
Feb 14, 20246.446.726.226.436.4071,400
Feb 13, 20246.316.386.086.266.2331,300
Feb 12, 20246.657.146.376.486.4574,800
Feb 09, 20246.196.656.096.616.5868,700
Feb 08, 20246.106.256.056.206.1742,600
Feb 07, 20246.056.245.976.106.0724,500
Feb 06, 20245.806.055.786.056.0255,200
Feb 05, 20245.655.995.655.785.7573,100
Feb 02, 20245.355.745.355.595.5634,300
Feb 01, 20245.435.485.225.475.4462,600
Jan 31, 20245.655.715.275.315.2852,700
Jan 30, 20245.855.925.685.835.8013,500
Jan 29, 20245.826.045.805.835.8020,700
Jan 26, 20245.675.875.575.785.7514,200
Jan 25, 20245.685.775.575.765.7314,300
Jan 24, 20245.665.775.575.575.5416,100
Jan 23, 20245.665.885.555.625.5924,500
Jan 22, 20245.946.005.635.635.6027,400
Jan 19, 20245.735.905.705.905.8715,100
Jan 18, 20245.675.745.615.735.7011,700
Jan 17, 20245.545.715.535.625.5924,200
Jan 16, 20245.505.785.505.595.5616,000
Jan 12, 20245.805.885.645.785.7526,200
Jan 11, 20245.725.985.705.765.7333,900
Jan 10, 20245.796.025.485.765.7358,600
Jan 09, 20245.486.005.485.755.7220,500
Jan 08, 20245.606.015.575.715.6828,400
Jan 05, 20245.835.965.575.655.6217,100
Jan 04, 20245.956.105.675.845.8115,700
Jan 03, 20245.866.145.755.865.8324,100
Jan 02, 20245.865.985.705.905.8751,400
Dec 29, 20235.996.205.826.005.9738,100
Dec 28, 20236.206.435.946.005.9712,400
Dec 27, 20236.086.386.086.136.1019,500
Dec 26, 20236.146.376.076.096.0618,400
Dec 22, 20236.296.675.876.146.1136,000
Dec 21, 20236.286.486.196.276.2422,900
Dec 20, 20236.216.426.156.226.1922,000
Dec 19, 20236.216.596.186.306.2725,800
Dec 18, 20236.276.396.126.206.1747,400
Dec 15, 20236.916.916.266.266.2323,200
Dec 14, 20236.877.056.826.916.8836,800
Dec 13, 20236.656.916.656.826.7928,500
Dec 12, 20236.806.926.646.646.6125,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...