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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$15.61$15.61159,700——
2019-12-30$15.64$15.6434,000——
2019-12-27$15.48$15.4858,500——
2019-12-26$15.28$15.2837,000——
2019-12-24$15.35$15.3539,800——
2019-12-23$15.42$15.4252,000——
2019-12-20$15.66$15.6689,600——
2019-12-19$15.73$15.7353,100——
2019-12-18$15.86$15.8658,200——
2019-12-17$15.82$15.8278,900——
2019-12-16$15.63$15.63110,500——
2019-12-13$15.76$15.7688,200——
2019-12-12$15.68$15.68105,000——
2019-12-11$15.48$15.4857,700——
2019-12-10$15.40$15.4032,100——
2019-12-09$15.33$15.3358,500——
2019-12-06$15.25$15.2595,100——
2019-12-05$15.20$15.20103,100——
2019-12-04$15.17$15.1760,800——
2019-12-03$15.09$15.09113,500——
2019-12-02$14.96$14.9628,300——
2019-11-29$15.07$15.0735,000——
2019-11-27$14.86$14.8656,700——
2019-11-26$14.79$14.7985,500——
2019-11-25$15.04$15.04108,700——
2019-11-22$14.68$14.6849,000——
2019-11-21$14.62$14.6273,900——
2019-11-20$14.31$14.3187,300——
2019-11-19$14.31$14.3167,200——
2019-11-18$14.10$14.1051,700——
2019-11-15$14.17$14.1763,700——
2019-11-14$14.27$14.2764,800——
2019-11-13$14.26$14.2686,000——
2019-11-12$14.24$14.2479,100——
2019-11-11$14.56$14.5659,100——
2019-11-08$14.56$14.5682,300——
2019-11-07$14.59$14.5977,100——
2019-11-06$14.83$14.8371,100——
2019-11-05$14.81$14.81151,800——
2019-11-04$14.57$14.57145,700——
2019-11-01$13.79$13.79111,300——
2019-10-31$13.56$13.56152,500——
2019-10-30$14.20$14.2058,700——
2019-10-29$14.41$14.4169,600——
2019-10-28$14.58$14.5886,100——
2019-10-25$14.65$14.6576,700——
2019-10-24$14.60$14.6078,100——
2019-10-23$14.85$14.85171,700——
2019-10-22$14.92$14.92137,300——
2019-10-21$14.77$14.77205,500——
2019-10-18$14.21$14.2181,700——
2019-10-17$14.39$14.39195,700——
2019-10-16$14.39$14.39115,900——
2019-10-15$13.93$13.93203,000——
2019-10-14$14.25$14.2570,500——
2019-10-11$14.03$14.0384,800——
2019-10-10$14.12$14.1268,900——
2019-10-09$13.93$13.9380,700——
2019-10-08$13.48$13.48181,000——
2019-10-07$13.72$13.72180,900——
2019-10-04$13.84$13.8455,800——
2019-10-03$13.71$13.7198,400——
2019-10-02$13.54$13.5476,200——
2019-10-01$13.57$13.57110,900——
2019-09-30$13.70$13.70307,000——
2019-09-27$14.10$14.10101,600——
2019-09-26$14.32$14.32161,600——
2019-09-25$14.60$14.60141,200——
2019-09-24$14.08$14.0899,900——
2019-09-23$14.08$14.08116,200——
2019-09-20$13.94$13.94180,500——
2019-09-19$13.63$13.6355,000——
2019-09-18$13.26$13.2653,700——
2019-09-17$13.38$13.3877,700——
2019-09-16$13.29$13.2965,200——
2019-09-13$13.10$13.1051,100——
2019-09-12$13.30$13.3061,500——
2019-09-11$13.69$13.69155,100——
2019-09-10$13.01$13.0186,500——
2019-09-09$12.37$12.3768,000——
2019-09-06$12.18$12.1833,500——
2019-09-05$12.25$12.25118,200——
2019-09-04$12.16$12.1652,600——
2019-09-03$12.07$12.0759,100——
2019-08-30$12.16$12.1647,500——
2019-08-29$12.04$12.0431,300——
2019-08-28$12.15$12.1596,400——
2019-08-27$11.77$11.7762,900——
2019-08-26$11.70$11.7058,200——
2019-08-23$11.40$11.4038,100——
2019-08-22$11.86$11.8649,600——
2019-08-21$11.75$11.7548,100——
2019-08-20$11.64$11.6453,800——
2019-08-19$11.85$11.8580,700——
2019-08-16$11.68$11.68106,800——
2019-08-15$12.48$12.48252,800——
2019-08-14$11.12$11.1274,200——
2019-08-13$10.97$10.9730,100——
2019-08-12$10.86$10.8658,300——
2019-08-09$10.81$10.8178,400——
2019-08-08$10.89$10.8940,900——
2019-08-07$10.96$10.9646,800——
2019-08-06$11.04$11.0481,000——
2019-08-05$10.80$10.8080,000——
2019-08-02$11.24$11.2481,800——
2019-08-01$11.12$11.1283,400——
2019-07-31$11.60$11.60116,200——
2019-07-30$11.27$11.2783,800——
2019-07-29$11.20$11.2040,600——
2019-07-26$11.31$11.3169,800——
2019-07-25$11.19$11.1953,800——
2019-07-24$11.43$11.4374,300——
2019-07-23$11.22$11.2263,600——
2019-07-22$11.25$11.25231,600——
2019-07-19$10.86$10.86173,700——
2019-07-18$11.06$11.0699,000——
2019-07-17$11.51$11.51105,800——
2019-07-16$11.62$11.6276,500——
2019-07-15$11.77$11.7776,200——
2019-07-12$12.07$12.0767,400——
2019-07-11$12.09$12.0961,500——
2019-07-10$12.28$12.2885,600——
2019-07-09$12.35$12.35110,300——
2019-07-08$12.53$12.5393,900——
2019-07-05$12.98$12.9880,900——
2019-07-03$13.18$13.1866,200——
2019-07-02$13.52$13.52115,500——
2019-07-01$13.36$13.36299,800——
2019-06-28$12.98$12.981,936,000——
2019-06-27$11.80$11.8084,500——
2019-06-26$11.37$11.3769,200——
2019-06-25$11.30$11.30162,600——
2019-06-24$11.39$11.3976,600——
2019-06-21$11.44$11.4444,100——
2019-06-20$11.70$11.7045,200——
2019-06-19$12.15$12.1564,300——
2019-06-18$12.32$12.3289,100——
2019-06-17$12.01$12.0158,000——
2019-06-14$12.03$12.0379,900——
2019-06-13$11.85$11.8594,500——
2019-06-12$11.67$11.67119,900——
2019-06-11$11.27$11.27113,600——
2019-06-10$10.68$10.68112,000——
2019-06-07$11.52$11.5283,500——
2019-06-06$11.30$11.3044,900——
2019-06-05$11.35$11.3587,100——
2019-06-04$11.53$11.5374,400——
2019-06-03$11.24$11.2498,900——
2019-05-31$11.22$11.22118,600——
2019-05-30$11.26$11.2671,200——
2019-05-29$11.05$11.0589,500——
2019-05-28$11.08$11.0870,500——
2019-05-24$11.21$11.2143,600——
2019-05-23$11.12$11.1271,400——
2019-05-22$11.29$11.2958,100——
2019-05-21$11.41$11.4186,300——
2019-05-20$11.46$11.4661,500——
2019-05-17$11.50$11.5074,400——
2019-05-16$11.68$11.6878,100——
2019-05-15$11.73$11.73109,300——
2019-05-14$11.89$11.89102,400——
2019-05-13$12.05$12.05105,300——
2019-05-10$12.58$12.58185,500——
2019-05-09$12.04$12.04123,700——
2019-05-08$12.24$12.24172,800——
2019-05-07$11.92$11.92125,900——
2019-05-06$11.93$11.93141,800——
2019-05-03$11.69$11.69122,300——
2019-05-02$11.67$11.67134,100——
2019-05-01$11.22$11.2285,200——
2019-04-30$11.38$11.3897,800——
2019-04-29$11.32$11.3286,100——
2019-04-26$11.66$11.6695,000——
2019-04-25$11.49$11.4981,100——
2019-04-24$11.85$11.85164,500——
2019-04-23$11.97$11.97101,000——
2019-04-22$11.75$11.75139,700——
2019-04-18$11.06$11.06200,400——
2019-04-17$11.05$11.05199,200——
2019-04-16$11.47$11.47121,800——
2019-04-15$11.58$11.58195,900——
2019-04-12$11.96$11.96195,600——
2019-04-11$12.64$12.6482,600——
2019-04-10$12.91$12.9166,900——
2019-04-09$12.59$12.59116,300——
2019-04-08$12.68$12.68190,100——
2019-04-05$13.56$13.56202,600——
2019-04-04$14.25$14.2550,500——
2019-04-03$14.55$14.5580,300——
2019-04-02$14.48$14.4868,600——
2019-04-01$14.49$14.4969,000——
2019-03-29$14.29$14.29137,200——
2019-03-28$14.70$14.7069,600——
2019-03-27$14.36$14.3687,100——
2019-03-26$14.48$14.4865,900——
2019-03-25$14.66$14.66143,900——
2019-03-22$14.15$14.15117,800——
2019-03-21$14.91$14.9184,000——
2019-03-20$14.43$14.4353,400——
2019-03-19$14.39$14.3972,900——
2019-03-18$14.60$14.6093,100——
2019-03-15$14.97$14.97181,800——
2019-03-14$14.42$14.4283,300——
2019-03-13$14.18$14.1887,800——
2019-03-12$14.47$14.4766,400——
2019-03-11$14.47$14.4755,200——
2019-03-08$14.14$14.14118,500——
2019-03-07$14.05$14.05182,500——
2019-03-06$14.31$14.31102,900——
2019-03-05$14.40$14.40155,000——
2019-03-04$14.46$14.46171,500——
2019-03-01$14.76$14.76205,900——
2019-02-28$14.57$14.5799,400——
2019-02-27$14.98$14.98105,800——
2019-02-26$15.11$15.1175,500——
2019-02-25$15.15$15.15134,800——
2019-02-22$15.31$15.3149,000——
2019-02-21$15.45$15.4564,600——
2019-02-20$15.44$15.44141,400——
2019-02-19$15.99$15.99117,100——
2019-02-15$15.88$15.88100,100——
2019-02-14$15.68$15.68106,700——
2019-02-13$15.33$15.33107,600——
2019-02-12$15.47$15.47136,300——
2019-02-11$14.73$14.73109,300——
2019-02-08$14.16$14.1686,000——
2019-02-07$14.16$14.16106,400——
2019-02-06$14.31$14.31108,600——
2019-02-05$14.86$14.86336,100——
2019-02-04$14.95$14.95112,200——
2019-02-01$15.11$15.1187,100——
2019-01-31$14.85$14.85103,500——
2019-01-30$14.61$14.61100,900——
2019-01-29$14.19$14.19132,600——
2019-01-28$14.36$14.36152,900——
2019-01-25$14.61$14.61280,400——
2019-01-24$13.76$13.76953,400——
2019-01-23$16.12$16.12583,300——
2019-01-22$14.40$14.40134,200——
2019-01-18$14.53$14.53105,500——
2019-01-17$14.53$14.53106,200——
2019-01-16$13.91$13.9187,000——
2019-01-15$14.49$14.4992,900——
2019-01-14$13.49$13.4981,000——
2019-01-11$13.90$13.9077,400——
2019-01-10$13.76$13.7676,600——
2019-01-09$13.37$13.37190,600——
2019-01-08$14.31$14.31119,800——
2019-01-07$13.69$13.69123,300——
2019-01-04$13.08$13.0895,500——
2019-01-03$12.54$12.5486,500——
2019-01-02$12.99$12.9960,200——