NASDAQ:LFVN | Historical Stock Price | Lifevantage Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-04-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.45$1.35$4.02$11.99$35.74$106.581994-04-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2003

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2003-12-31$5.71$5.7155——
2003-12-30$6.19$6.190——
2003-12-29$6.19$6.19126——
2003-12-26$5.24$5.24557——
2003-12-24$5.24$5.2411——
2003-12-23$5.24$5.24137——
2003-12-22$5.71$5.710——
2003-12-19$5.71$5.714——
2003-12-18$8.57$8.5745——
2003-12-17$6.19$6.190——
2003-12-16$6.19$6.19281——
2003-12-15$6.19$6.194——
2003-12-12$8.57$8.574,379——
2003-12-11$7.14$7.14189——
2003-12-10$5.24$5.2490——
2003-12-09$6.19$6.19233——
2003-12-08$7.14$7.14261——
2003-12-05$11.90$11.903,447——
2003-12-04$4.76$4.7611——
2003-12-03$4.76$4.760——
2003-12-02$4.76$4.760——
2003-12-01$4.76$4.760——
2003-11-28$4.76$4.760——
2003-11-26$4.76$4.760——
2003-11-25$4.76$4.760——
2003-11-24$4.76$4.760——
2003-11-21$4.76$4.760——
2003-11-20$4.76$4.760——
2003-11-19$4.76$4.760——
2003-11-18$4.76$4.760——
2003-11-17$4.76$4.760——
2003-11-14$4.76$4.760——
2003-11-13$4.76$4.760——
2003-11-12$4.76$4.760——
2003-11-11$4.76$4.760——
2003-11-10$4.76$4.760——
2003-11-07$4.76$4.760——
2003-11-06$4.76$4.760——
2003-11-05$4.76$4.760——
2003-11-04$4.76$4.760——
2003-11-03$4.76$4.76546——
2003-10-31$4.76$4.761,113——
2003-10-30$4.76$4.760——
2003-10-29$4.76$4.760——
2003-10-28$4.76$4.760——
2003-10-27$4.76$4.760——
2003-10-24$4.76$4.760——
2003-10-23$4.76$4.760——
2003-10-22$4.76$4.760——
2003-10-21$4.76$4.760——
2003-10-20$4.76$4.760——
2003-10-17$4.76$4.760——
2003-10-16$4.76$4.760——
2003-10-15$4.76$4.760——
2003-10-14$4.76$4.760——
2003-10-13$4.76$4.760——
2003-10-10$4.76$4.760——
2003-10-09$4.76$4.760——
2003-10-08$4.76$4.760——
2003-10-07$4.76$4.760——
2003-10-06$4.76$4.760——
2003-10-03$4.76$4.760——
2003-10-02$4.76$4.760——
2003-10-01$4.76$4.760——
2003-09-30$4.76$4.760——
2003-09-29$4.76$4.760——
2003-09-26$4.76$4.760——
2003-09-25$4.76$4.760——
2003-09-24$4.76$4.760——
2003-09-23$4.76$4.760——
2003-09-22$4.76$4.760——
2003-09-19$4.76$4.760——
2003-09-18$4.76$4.760——
2003-09-17$4.76$4.760——
2003-09-16$4.76$4.760——
2003-09-15$4.76$4.760——
2003-09-12$4.76$4.760——
2003-09-11$4.76$4.760——
2003-09-10$4.76$4.760——
2003-09-09$4.76$4.760——
2003-09-08$4.76$4.760——
2003-09-05$4.76$4.760——
2003-09-04$4.76$4.7632——
2003-09-03$11.90$11.900——
2003-09-02$11.90$11.900——
2003-08-29$11.90$11.900——
2003-08-28$11.90$11.900——
2003-08-27$11.90$11.900——
2003-08-26$11.90$11.900——
2003-08-25$11.90$11.900——
2003-08-22$11.90$11.900——
2003-08-21$11.90$11.900——
2003-08-20$11.90$11.9011——
2003-08-19$11.90$11.9011——
2003-08-18$4.76$4.760——
2003-08-15$4.76$4.760——
2003-08-14$4.76$4.761——
2003-08-13$7.14$7.140——
2003-08-12$7.14$7.140——
2003-08-11$7.14$7.140——
2003-08-08$7.14$7.14116——
2003-08-07$4.76$4.760——
2003-08-06$4.76$4.760——
2003-08-05$4.76$4.760——
2003-08-04$4.76$4.760——
2003-08-01$4.76$4.760——
2003-07-31$4.76$4.760——
2003-07-30$4.76$4.760——
2003-07-29$4.76$4.760——
2003-07-28$4.76$4.7663——
2003-07-25$4.76$4.760——
2003-07-24$4.76$4.760——
2003-07-23$4.76$4.7642——
2003-07-22$2.38$2.380——
2003-07-21$2.38$2.380——
2003-07-18$2.38$2.380——
2003-07-17$2.38$2.380——
2003-07-16$2.38$2.380——
2003-07-15$2.38$2.380——
2003-07-14$2.38$2.380——
2003-07-11$2.38$2.380——
2003-07-10$2.38$2.380——
2003-07-09$2.38$2.380——
2003-07-08$2.38$2.380——
2003-07-07$2.38$2.380——
2003-07-03$2.38$2.380——
2003-07-02$2.38$2.380——
2003-07-01$2.38$2.380——
2003-06-30$2.38$2.380——
2003-06-27$2.38$2.380——
2003-06-26$2.38$2.380——
2003-06-25$2.38$2.380——
2003-06-24$2.38$2.380——
2003-06-23$2.38$2.380——
2003-06-20$2.38$2.380——
2003-06-19$2.38$2.380——
2003-06-18$2.38$2.380——
2003-06-17$2.38$2.380——
2003-06-16$2.38$2.380——
2003-06-13$2.38$2.380——
2003-06-12$2.38$2.380——
2003-06-11$2.38$2.380——
2003-06-10$2.38$2.380——
2003-06-09$2.38$2.380——
2003-06-06$2.38$2.380——
2003-06-05$2.38$2.380——
2003-06-04$2.38$2.380——
2003-06-03$2.38$2.380——
2003-06-02$2.38$2.380——
2003-05-30$2.38$2.380——
2003-05-29$2.38$2.380——
2003-05-28$2.38$2.380——
2003-05-27$2.38$2.380——
2003-05-23$2.38$2.380——
2003-05-22$2.38$2.380——
2003-05-21$2.38$2.380——
2003-05-20$2.38$2.380——
2003-05-19$2.38$2.380——
2003-05-16$2.38$2.3832——
2003-05-15$4.76$4.7621——
2003-05-14$4.76$4.7632——
2003-05-13$0.48$0.480——
2003-05-12$0.48$0.480——
2003-05-09$0.48$0.480——
2003-05-08$0.48$0.480——
2003-05-07$0.48$0.480——
2003-05-06$0.48$0.480——
2003-05-05$0.48$0.480——
2003-05-02$0.48$0.480——
2003-05-01$0.48$0.480——
2003-04-30$0.48$0.4821——
2003-04-29$4.76$4.7653——
2003-04-28$4.28$4.280——
2003-04-25$4.28$4.280——
2003-04-24$4.28$4.280——
2003-04-23$4.28$4.280——
2003-04-22$4.28$4.280——
2003-04-21$4.28$4.280——
2003-04-17$4.28$4.2832——
2003-04-16$4.28$4.280——
2003-04-15$4.28$4.280——
2003-04-14$4.28$4.280——
2003-04-11$4.28$4.280——
2003-04-10$4.28$4.28420——
2003-04-09$2.38$2.380——
2003-04-08$2.38$2.380——
2003-04-07$2.38$2.380——
2003-04-04$2.38$2.380——
2003-04-03$2.38$2.380——
2003-04-02$2.38$2.380——
2003-04-01$2.38$2.380——
2003-03-31$2.38$2.380——
2003-03-28$2.38$2.380——
2003-03-27$2.38$2.380——
2003-03-26$2.38$2.380——
2003-03-25$2.38$2.380——
2003-03-24$2.38$2.380——
2003-03-21$2.38$2.380——
2003-03-20$2.38$2.380——
2003-03-19$2.38$2.380——
2003-03-18$2.38$2.380——
2003-03-17$2.38$2.380——
2003-03-14$2.38$2.380——
2003-03-13$2.38$2.380——
2003-03-12$2.38$2.380——
2003-03-11$2.38$2.380——
2003-03-10$2.38$2.380——
2003-03-07$2.38$2.380——
2003-03-06$2.38$2.380——
2003-03-05$2.38$2.380——
2003-03-04$2.38$2.380——
2003-03-03$2.38$2.380——
2003-02-28$2.38$2.380——
2003-02-27$2.38$2.380——
2003-02-26$2.38$2.380——
2003-02-25$2.38$2.380——
2003-02-24$2.38$2.380——
2003-02-21$2.38$2.3858——
2003-02-20$0.48$0.4863——
2003-02-19$3.33$3.330——
2003-02-18$3.33$3.330——
2003-02-14$3.33$3.330——
2003-02-13$3.33$3.330——
2003-02-12$3.33$3.330——
2003-02-11$3.33$3.330——
2003-02-10$3.33$3.330——
2003-02-07$3.33$3.330——
2003-02-06$3.33$3.330——
2003-02-05$3.33$3.330——
2003-02-04$3.33$3.330——
2003-02-03$3.33$3.330——
2003-01-31$3.33$3.330——
2003-01-30$3.33$3.330——
2003-01-29$3.33$3.330——
2003-01-28$3.33$3.330——
2003-01-27$3.33$3.339——
2003-01-24$4.76$4.760——
2003-01-23$4.76$4.760——
2003-01-22$4.76$4.760——
2003-01-21$4.76$4.760——
2003-01-17$4.76$4.760——
2003-01-16$4.76$4.760——
2003-01-15$4.76$4.760——
2003-01-14$4.76$4.760——
2003-01-13$4.76$4.760——
2003-01-10$4.76$4.760——
2003-01-09$4.76$4.760——
2003-01-08$4.76$4.760——
2003-01-07$4.76$4.760——
2003-01-06$4.76$4.760——
2003-01-03$4.76$4.760——
2003-01-02$4.76$4.760——