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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$9.32$9.3267,400——
2020-12-30$9.36$9.3680,700——
2020-12-29$9.38$9.3861,900——
2020-12-28$9.62$9.6274,000——
2020-12-24$9.50$9.5028,900——
2020-12-23$9.76$9.7650,800——
2020-12-22$9.77$9.7762,200——
2020-12-21$10.17$10.1765,500——
2020-12-18$10.30$10.30102,000——
2020-12-17$10.52$10.5260,300——
2020-12-16$10.84$10.84115,400——
2020-12-15$11.03$11.0361,400——
2020-12-14$11.08$11.08105,300——
2020-12-11$10.42$10.4265,900——
2020-12-10$10.35$10.3566,600——
2020-12-09$10.44$10.4459,700——
2020-12-08$10.58$10.5878,800——
2020-12-07$10.61$10.6154,100——
2020-12-04$11.00$11.0043,900——
2020-12-03$10.96$10.9660,200——
2020-12-02$10.79$10.7944,500——
2020-12-01$10.71$10.7175,700——
2020-11-30$10.63$10.63110,600——
2020-11-27$11.36$11.3625,200——
2020-11-25$11.16$11.1653,700——
2020-11-24$11.17$11.17224,900——
2020-11-23$10.99$10.99103,200——
2020-11-20$10.98$10.9871,300——
2020-11-19$11.06$11.0651,900——
2020-11-18$11.15$11.1584,600——
2020-11-17$11.28$11.2862,900——
2020-11-16$11.02$11.0281,000——
2020-11-13$11.14$11.1460,800——
2020-11-12$11.15$11.1548,800——
2020-11-11$11.16$11.16123,800——
2020-11-10$10.89$10.8985,700——
2020-11-09$11.12$11.1288,300——
2020-11-06$10.79$10.7987,100——
2020-11-05$10.94$10.94147,800——
2020-11-04$10.74$10.74124,400——
2020-11-03$11.31$11.31114,100——
2020-11-02$11.30$11.3052,900——
2020-10-30$11.05$11.0543,700——
2020-10-29$11.42$11.4258,000——
2020-10-28$11.36$11.3635,300——
2020-10-27$11.75$11.7533,500——
2020-10-26$11.79$11.7944,000——
2020-10-23$11.81$11.8144,300——
2020-10-22$11.87$11.8742,400——
2020-10-21$12.04$12.0470,400——
2020-10-20$12.06$12.06101,700——
2020-10-19$12.89$12.8930,400——
2020-10-16$13.16$13.16279,500——
2020-10-15$13.40$13.4049,200——
2020-10-14$13.22$13.22132,200——
2020-10-13$13.40$13.4056,500——
2020-10-12$13.17$13.1731,900——
2020-10-09$13.13$13.1333,800——
2020-10-08$12.82$12.8235,500——
2020-10-07$12.48$12.4835,200——
2020-10-06$12.16$12.1652,500——
2020-10-05$12.17$12.1746,700——
2020-10-02$11.76$11.7640,400——
2020-10-01$11.85$11.8572,200——
2020-09-30$12.07$12.0729,800——
2020-09-29$12.24$12.2450,400——
2020-09-28$12.43$12.4351,600——
2020-09-25$12.42$12.4236,800——
2020-09-24$12.55$12.5551,800——
2020-09-23$12.74$12.7445,500——
2020-09-22$13.09$13.0954,200——
2020-09-21$12.81$12.8171,300——
2020-09-18$13.38$13.3880,400——
2020-09-17$13.16$13.1649,900——
2020-09-16$13.06$13.0670,600——
2020-09-15$13.66$13.6634,400——
2020-09-14$14.35$14.3586,900——
2020-09-11$14.13$14.1389,300——
2020-09-10$14.07$14.0763,600——
2020-09-09$13.66$13.6696,100——
2020-09-08$14.15$14.1575,500——
2020-09-04$14.70$14.7060,500——
2020-09-03$14.88$14.88137,500——
2020-09-02$15.14$15.14117,900——
2020-09-01$15.31$15.3168,600——
2020-08-31$15.02$15.0291,500——
2020-08-28$14.57$14.5751,600——
2020-08-27$14.65$14.6544,300——
2020-08-26$14.41$14.4148,300——
2020-08-25$14.77$14.77114,200——
2020-08-24$14.78$14.78112,400——
2020-08-21$14.35$14.35128,500——
2020-08-20$13.61$13.6172,100——
2020-08-19$14.02$14.02158,600——
2020-08-18$13.12$13.1241,600——
2020-08-17$13.22$13.2247,100——
2020-08-14$13.16$13.1631,600——
2020-08-13$13.37$13.3730,700——
2020-08-12$13.39$13.3946,000——
2020-08-11$13.37$13.3752,800——
2020-08-10$13.33$13.3340,200——
2020-08-07$13.56$13.5627,600——
2020-08-06$13.40$13.4038,900——
2020-08-05$13.27$13.2749,300——
2020-08-04$12.80$12.8040,300——
2020-08-03$12.93$12.9338,000——
2020-07-31$12.84$12.8444,000——
2020-07-30$13.36$13.3691,300——
2020-07-29$13.12$13.1230,600——
2020-07-28$13.01$13.0149,000——
2020-07-27$13.30$13.3026,500——
2020-07-24$13.18$13.1831,700——
2020-07-23$13.31$13.3126,900——
2020-07-22$13.22$13.2264,500——
2020-07-21$13.51$13.5130,200——
2020-07-20$13.51$13.5149,500——
2020-07-17$13.46$13.4648,000——
2020-07-16$13.57$13.5742,200——
2020-07-15$13.72$13.7285,900——
2020-07-14$13.38$13.3839,100——
2020-07-13$13.30$13.30128,200——
2020-07-10$12.77$12.7741,500——
2020-07-09$12.74$12.7459,100——
2020-07-08$13.26$13.2683,900——
2020-07-07$13.03$13.0381,500——
2020-07-06$12.66$12.66229,500——
2020-07-02$14.14$14.1448,000——
2020-07-01$13.58$13.5851,500——
2020-06-30$13.52$13.52102,800——
2020-06-29$12.93$12.93110,600——
2020-06-26$12.21$12.21165,800——
2020-06-25$12.82$12.8289,200——
2020-06-24$13.14$13.1478,300——
2020-06-23$13.75$13.7583,600——
2020-06-22$13.69$13.6948,200——
2020-06-19$13.88$13.88168,300——
2020-06-18$13.83$13.8368,700——
2020-06-17$14.12$14.1289,900——
2020-06-16$14.55$14.5587,600——
2020-06-15$14.54$14.5469,500——
2020-06-12$14.48$14.4869,700——
2020-06-11$13.98$13.98103,900——
2020-06-10$14.97$14.9789,100——
2020-06-09$15.38$15.3891,900——
2020-06-08$15.22$15.22184,700——
2020-06-05$15.89$15.89169,700——
2020-06-04$15.19$15.1956,100——
2020-06-03$15.34$15.3485,000——
2020-06-02$15.09$15.0947,700——
2020-06-01$15.12$15.1298,300——
2020-05-29$15.31$15.3136,200——
2020-05-28$15.17$15.1765,900——
2020-05-27$15.41$15.4190,100——
2020-05-26$14.88$14.88121,800——
2020-05-22$14.75$14.7561,500——
2020-05-21$14.37$14.3745,700——
2020-05-20$14.46$14.4654,800——
2020-05-19$13.94$13.9448,500——
2020-05-18$14.42$14.4299,900——
2020-05-15$14.45$14.4568,300——
2020-05-14$13.98$13.9878,900——
2020-05-13$14.29$14.29100,800——
2020-05-12$14.71$14.7180,700——
2020-05-11$15.24$15.24100,100——
2020-05-08$15.23$15.2379,200——
2020-05-07$14.97$14.97181,000——
2020-05-06$15.06$15.06242,700——
2020-05-05$16.54$16.54241,000——
2020-05-04$16.01$16.01117,900——
2020-05-01$16.13$16.13112,200——
2020-04-30$15.50$15.50152,000——
2020-04-29$16.23$16.23272,100——
2020-04-28$15.68$15.68463,100——
2020-04-27$12.86$12.8644,000——
2020-04-24$13.06$13.0632,200——
2020-04-23$13.08$13.0856,800——
2020-04-22$12.94$12.9426,500——
2020-04-21$12.78$12.7849,700——
2020-04-20$12.88$12.8866,100——
2020-04-17$12.80$12.8093,600——
2020-04-16$11.98$11.9871,800——
2020-04-15$11.92$11.92141,900——
2020-04-14$11.64$11.6446,700——
2020-04-13$11.26$11.26104,400——
2020-04-09$11.84$11.8499,800——
2020-04-08$11.02$11.0270,700——
2020-04-07$10.47$10.4789,000——
2020-04-06$11.23$11.2381,700——
2020-04-03$10.71$10.71105,600——
2020-04-02$10.48$10.48137,000——
2020-04-01$10.25$10.2575,000——
2020-03-31$10.30$10.30202,800——
2020-03-30$10.68$10.6861,000——
2020-03-27$10.22$10.2279,200——
2020-03-26$11.14$11.14106,900——
2020-03-25$10.45$10.4577,900——
2020-03-24$10.61$10.6183,500——
2020-03-23$9.88$9.8888,000——
2020-03-20$9.42$9.42173,900——
2020-03-19$9.35$9.35140,800——
2020-03-18$8.12$8.12107,300——
2020-03-17$8.64$8.64123,600——
2020-03-16$7.91$7.91145,900——
2020-03-13$9.63$9.63127,400——
2020-03-12$9.51$9.51153,900——
2020-03-11$11.34$11.3490,200——
2020-03-10$11.94$11.9493,600——
2020-03-09$12.02$12.0294,900——
2020-03-06$12.90$12.9081,500——
2020-03-05$13.19$13.19119,200——
2020-03-04$13.14$13.1482,200——
2020-03-03$12.44$12.4494,200——
2020-03-02$12.67$12.67115,800——
2020-02-28$11.91$11.91106,500——
2020-02-27$12.33$12.33140,100——
2020-02-26$13.79$13.7954,600——
2020-02-25$14.05$14.0588,800——
2020-02-24$14.26$14.2674,700——
2020-02-21$14.63$14.6393,400——
2020-02-20$15.20$15.2093,800——
2020-02-19$15.62$15.6288,100——
2020-02-18$15.69$15.6945,900——
2020-02-14$15.71$15.7185,800——
2020-02-13$15.84$15.8485,100——
2020-02-12$15.83$15.8365,800——
2020-02-11$15.83$15.8349,400——
2020-02-10$15.86$15.8636,800——
2020-02-07$15.79$15.7975,600——
2020-02-06$15.69$15.6971,300——
2020-02-05$15.82$15.8254,100——
2020-02-04$15.46$15.4697,300——
2020-02-03$15.83$15.83102,500——
2020-01-31$16.38$16.38176,900——
2020-01-30$16.82$16.82224,200——
2020-01-29$16.96$16.96486,500——
2020-01-28$15.05$15.0576,600——
2020-01-27$15.10$15.1080,500——
2020-01-24$15.25$15.2594,500——
2020-01-23$15.43$15.4366,800——
2020-01-22$15.53$15.5367,200——
2020-01-21$15.53$15.5389,500——
2020-01-17$15.67$15.67103,900——
2020-01-16$15.53$15.5382,100——
2020-01-15$15.57$15.5766,200——
2020-01-14$15.51$15.5171,100——
2020-01-13$15.60$15.6094,400——
2020-01-10$15.62$15.62113,600——
2020-01-09$15.74$15.7494,000——
2020-01-08$15.54$15.5470,700——
2020-01-07$15.55$15.5544,300——
2020-01-06$15.47$15.4765,900——
2020-01-03$15.34$15.3472,800——
2020-01-02$15.42$15.4253,500——