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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$19.25$19.250——
2004-12-30$19.25$19.2586——
2004-12-29$19.25$19.25371——
2004-12-28$21.00$21.000——
2004-12-27$21.00$21.000——
2004-12-23$21.00$21.0071——
2004-12-22$20.30$20.30214——
2004-12-21$19.60$19.600——
2004-12-20$19.60$19.60643——
2004-12-17$24.50$24.5057——
2004-12-16$20.65$20.65500——
2004-12-15$19.39$19.39343——
2004-12-14$19.95$19.95471——
2004-12-13$19.60$19.60143——
2004-12-10$18.90$18.90329——
2004-12-09$21.00$21.000——
2004-12-08$21.00$21.00314——
2004-12-07$18.90$18.901,243——
2004-12-06$18.90$18.90314——
2004-12-03$17.85$17.85157——
2004-12-02$18.27$18.27229——
2004-12-01$18.27$18.27429——
2004-11-30$21.00$21.0029——
2004-11-29$21.00$21.001,286——
2004-11-26$21.70$21.70271——
2004-11-24$21.00$21.00186——
2004-11-23$21.35$21.351,200——
2004-11-22$24.50$24.50114——
2004-11-19$22.75$22.751,114——
2004-11-18$23.45$23.4514——
2004-11-17$23.10$23.10557——
2004-11-16$24.15$24.15186——
2004-11-15$25.20$25.20414——
2004-11-12$26.25$26.250——
2004-11-11$26.25$26.25486——
2004-11-10$26.60$26.60329——
2004-11-09$25.20$25.200——
2004-11-08$25.20$25.20286——
2004-11-05$24.85$24.8571——
2004-11-04$25.55$25.55429——
2004-11-03$26.25$26.251,043——
2004-11-02$26.25$26.25486——
2004-11-01$24.50$24.50286——
2004-10-29$25.20$25.20186——
2004-10-28$25.55$25.55429——
2004-10-27$28.00$28.00286——
2004-10-26$24.50$24.500——
2004-10-25$24.50$24.50400——
2004-10-22$24.50$24.5071——
2004-10-21$24.50$24.5029——
2004-10-20$23.80$23.80871——
2004-10-19$24.50$24.50771——
2004-10-18$24.85$24.85357——
2004-10-15$24.50$24.50571——
2004-10-14$28.35$28.35671——
2004-10-13$33.95$33.952,857——
2004-10-12$31.43$31.43743——
2004-10-11$31.85$31.852,857——
2004-10-08$25.20$25.20514——
2004-10-07$25.20$25.201,486——
2004-10-06$24.50$24.501,057——
2004-10-05$23.31$23.3186——
2004-10-04$23.32$23.321,454——
2004-10-01$21.42$21.42461——
2004-09-30$28.56$28.561,925——
2004-09-29$19.04$19.04129——
2004-09-28$19.04$19.041,628——
2004-09-27$7.62$7.620——
2004-09-24$7.62$7.620——
2004-09-23$7.62$7.620——
2004-09-22$7.62$7.620——
2004-09-21$7.62$7.620——
2004-09-20$7.62$7.620——
2004-09-17$7.62$7.620——
2004-09-16$7.62$7.620——
2004-09-15$7.62$7.620——
2004-09-14$7.62$7.620——
2004-09-13$7.62$7.620——
2004-09-10$7.62$7.620——
2004-09-09$7.62$7.620——
2004-09-08$7.62$7.620——
2004-09-07$7.62$7.620——
2004-09-03$7.62$7.620——
2004-09-02$7.62$7.620——
2004-09-01$7.62$7.620——
2004-08-31$7.62$7.6211——
2004-08-30$7.14$7.140——
2004-08-27$7.14$7.140——
2004-08-26$7.14$7.140——
2004-08-25$7.14$7.140——
2004-08-24$7.14$7.140——
2004-08-23$7.14$7.140——
2004-08-20$7.14$7.140——
2004-08-19$7.14$7.140——
2004-08-18$7.14$7.140——
2004-08-17$7.14$7.140——
2004-08-16$7.14$7.140——
2004-08-13$7.14$7.140——
2004-08-12$7.14$7.140——
2004-08-11$7.14$7.140——
2004-08-10$7.14$7.140——
2004-08-09$7.14$7.140——
2004-08-06$7.14$7.140——
2004-08-05$7.14$7.140——
2004-08-04$7.14$7.1416——
2004-08-03$7.14$7.1493——
2004-08-02$5.24$5.240——
2004-07-30$5.24$5.240——
2004-07-29$5.24$5.240——
2004-07-28$5.24$5.240——
2004-07-27$5.24$5.240——
2004-07-26$5.24$5.2454——
2004-07-23$5.24$5.240——
2004-07-22$5.24$5.240——
2004-07-21$5.24$5.240——
2004-07-20$5.24$5.240——
2004-07-19$5.24$5.240——
2004-07-16$5.24$5.240——
2004-07-15$5.24$5.240——
2004-07-14$5.24$5.240——
2004-07-13$5.24$5.240——
2004-07-12$5.24$5.240——
2004-07-09$5.24$5.240——
2004-07-08$5.24$5.240——
2004-07-07$5.24$5.240——
2004-07-06$5.24$5.240——
2004-07-02$5.24$5.240——
2004-07-01$5.24$5.240——
2004-06-30$5.24$5.240——
2004-06-29$5.24$5.240——
2004-06-28$5.24$5.240——
2004-06-25$5.24$5.240——
2004-06-24$5.24$5.240——
2004-06-23$5.24$5.240——
2004-06-22$5.24$5.240——
2004-06-21$5.24$5.240——
2004-06-18$5.24$5.240——
2004-06-17$5.24$5.24158——
2004-06-16$5.71$5.710——
2004-06-15$5.71$5.7111——
2004-06-14$7.62$7.620——
2004-06-10$7.62$7.620——
2004-06-09$7.62$7.620——
2004-06-08$7.62$7.620——
2004-06-07$7.62$7.620——
2004-06-04$7.62$7.620——
2004-06-03$7.62$7.620——
2004-06-02$7.62$7.620——
2004-06-01$7.62$7.6263——
2004-05-28$7.62$7.620——
2004-05-27$7.62$7.620——
2004-05-26$7.62$7.620——
2004-05-25$7.62$7.620——
2004-05-24$7.62$7.6231——
2004-05-21$7.62$7.62368——
2004-05-20$7.62$7.620——
2004-05-19$7.62$7.620——
2004-05-18$7.62$7.620——
2004-05-17$7.62$7.620——
2004-05-14$7.62$7.620——
2004-05-13$7.62$7.620——
2004-05-12$7.62$7.6221——
2004-05-11$7.14$7.140——
2004-05-10$7.14$7.14200——
2004-05-07$7.14$7.140——
2004-05-06$7.14$7.140——
2004-05-05$7.14$7.1474——
2004-05-04$6.66$6.660——
2004-05-03$6.66$6.660——
2004-04-30$6.66$6.66578——
2004-04-29$6.66$6.660——
2004-04-28$6.66$6.660——
2004-04-27$6.66$6.660——
2004-04-26$6.66$6.660——
2004-04-23$6.66$6.660——
2004-04-22$6.66$6.660——
2004-04-21$6.66$6.660——
2004-04-20$6.66$6.660——
2004-04-19$6.66$6.6611——
2004-04-16$6.66$6.660——
2004-04-15$6.66$6.6621——
2004-04-14$6.66$6.6625——
2004-04-13$7.14$7.140——
2004-04-12$7.14$7.140——
2004-04-08$7.14$7.140——
2004-04-07$7.14$7.140——
2004-04-06$7.14$7.140——
2004-04-05$7.14$7.1442——
2004-04-02$7.14$7.140——
2004-04-01$7.14$7.140——
2004-03-31$7.14$7.140——
2004-03-30$7.14$7.140——
2004-03-29$7.14$7.140——
2004-03-26$7.14$7.140——
2004-03-25$7.14$7.140——
2004-03-24$7.14$7.140——
2004-03-23$7.14$7.140——
2004-03-22$7.14$7.140——
2004-03-19$7.14$7.140——
2004-03-18$7.14$7.140——
2004-03-17$7.14$7.140——
2004-03-16$7.14$7.140——
2004-03-15$7.14$7.140——
2004-03-12$7.14$7.140——
2004-03-11$7.14$7.14164——
2004-03-10$6.66$6.660——
2004-03-09$6.66$6.660——
2004-03-08$6.66$6.66137——
2004-03-05$6.19$6.19247——
2004-03-04$7.14$7.140——
2004-03-03$7.14$7.140——
2004-03-02$7.14$7.140——
2004-03-01$7.14$7.140——
2004-02-27$7.14$7.1425——
2004-02-26$6.66$6.660——
2004-02-25$6.66$6.6678——
2004-02-24$6.66$6.660——
2004-02-23$6.66$6.660——
2004-02-20$6.66$6.660——
2004-02-19$6.66$6.660——
2004-02-18$6.66$6.660——
2004-02-17$6.66$6.660——
2004-02-13$6.66$6.660——
2004-02-12$6.66$6.660——
2004-02-11$6.66$6.6663——
2004-02-10$6.66$6.660——
2004-02-09$6.66$6.660——
2004-02-06$6.66$6.6621——
2004-02-05$6.66$6.6633——
2004-02-04$7.14$7.140——
2004-02-03$7.14$7.140——
2004-02-02$7.14$7.140——
2004-01-30$7.14$7.140——
2004-01-29$7.14$7.140——
2004-01-28$7.14$7.14116——
2004-01-27$7.14$7.140——
2004-01-26$7.14$7.140——
2004-01-23$7.14$7.140——
2004-01-22$7.14$7.140——
2004-01-21$7.14$7.140——
2004-01-20$7.14$7.140——
2004-01-16$7.14$7.140——
2004-01-15$7.14$7.140——
2004-01-14$7.14$7.142——
2004-01-13$6.19$6.190——
2004-01-12$6.19$6.190——
2004-01-09$6.19$6.190——
2004-01-08$6.19$6.190——
2004-01-07$6.19$6.1940——
2004-01-06$5.71$5.710——
2004-01-05$5.71$5.710——
2004-01-02$5.71$5.710——