Australia markets closed

LifeVantage Corporation (LFVN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.23-0.17 (-2.30%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 June 20217.457.497.217.237.23115,000
18 June 20217.597.877.317.407.40140,700
17 June 20218.048.067.667.667.66100,200
16 June 20218.128.257.978.048.0468,800
15 June 20218.298.297.978.168.1683,200
14 June 20218.548.668.248.288.2859,300
11 June 20218.498.618.488.528.5248,000
10 June 20218.358.518.218.468.4663,600
09 June 20218.308.548.288.298.2946,200
08 June 20218.188.458.188.288.2866,800
07 June 20218.078.227.938.218.2178,700
04 June 20218.298.298.028.108.1061,200
03 June 20218.168.348.118.338.3384,700
02 June 20218.018.207.938.208.2075,000
01 June 20218.008.187.927.967.9662,600
28 May 20217.958.037.957.977.9746,200
27 May 20217.988.097.957.977.9755,000
26 May 20218.078.127.928.008.0058,300
25 May 20218.148.218.028.038.0354,800
24 May 20218.258.468.128.148.1471,100
21 May 20218.348.428.238.258.2561,700
20 May 20218.088.328.028.268.2653,600
19 May 20218.038.257.518.138.1383,700
18 May 20218.178.278.098.118.1160,700
17 May 20218.118.307.848.148.14100,600
14 May 20217.928.207.908.158.1597,900
13 May 20217.787.937.757.907.90111,700
12 May 20217.747.927.687.787.7872,400
11 May 20217.458.007.277.847.8497,000
10 May 20217.527.607.457.497.49111,200
07 May 20217.557.737.287.477.47160,900
06 May 20217.387.647.197.607.6099,900
05 May 20217.227.547.127.357.35168,100
04 May 20217.787.787.127.197.19144,800
03 May 20218.138.137.597.807.80202,000
30 Apr 20218.698.698.098.138.13191,400
29 Apr 20218.618.878.548.728.72105,000
28 Apr 20218.738.798.278.548.54185,000
27 Apr 20218.808.858.568.678.6792,800
26 Apr 20218.628.858.458.768.76138,700
23 Apr 20218.718.738.608.618.6153,400
22 Apr 20218.698.818.508.678.6779,900
21 Apr 20218.638.808.638.718.7144,600
20 Apr 20218.768.828.618.658.6565,200
19 Apr 20218.838.908.668.828.82101,700
16 Apr 20218.858.918.628.828.8252,500
15 Apr 20218.838.948.648.828.8265,300
14 Apr 20218.879.058.588.798.7999,400
13 Apr 20218.988.998.648.878.8780,000
12 Apr 20219.019.228.919.039.0350,300
09 Apr 20219.059.098.829.039.03106,800
08 Apr 20218.849.108.759.049.0497,300
07 Apr 20219.459.488.728.758.75115,600
06 Apr 20219.599.649.309.319.3167,400
05 Apr 20219.469.639.419.599.5971,400
01 Apr 20219.359.539.269.449.4498,200
31 Mar 20219.419.509.339.359.35215,900
30 Mar 20219.509.579.369.439.4380,000
29 Mar 20219.549.789.439.519.5173,600
26 Mar 20219.639.909.519.549.5475,700
25 Mar 20219.309.699.309.569.5676,500
24 Mar 20219.409.599.349.349.34100,800
23 Mar 20219.409.509.379.389.3872,800
22 Mar 20219.359.659.249.479.4793,700
19 Mar 20219.359.479.289.309.30169,600
18 Mar 20219.389.509.319.379.3764,700
17 Mar 20219.499.609.329.459.45104,200
16 Mar 20219.589.589.409.479.4756,700
15 Mar 20219.369.709.319.679.6773,900
12 Mar 20219.289.419.179.369.3682,500
11 Mar 20219.569.619.189.289.2885,100
10 Mar 20219.389.759.199.609.6071,700
09 Mar 20219.489.629.219.369.3671,000
08 Mar 20219.449.589.299.499.4974,600
05 Mar 20219.399.539.149.479.4784,100
04 Mar 20219.089.359.089.229.22126,800
03 Mar 20219.269.299.089.159.15112,300
02 Mar 20219.209.289.139.169.1655,800
01 Mar 20218.889.248.839.199.19105,600
26 Feb 20218.879.058.678.758.7577,400
25 Feb 20218.919.008.698.878.8766,400
24 Feb 20218.699.078.618.848.8498,000
23 Feb 20219.109.108.548.588.58242,500
22 Feb 20218.849.238.809.169.1692,600
19 Feb 20218.889.038.808.828.8293,900
18 Feb 20218.928.958.668.768.7661,200
17 Feb 20219.169.248.898.918.9197,700
16 Feb 20219.409.419.139.169.1679,700
12 Feb 20219.139.429.009.359.3595,100
11 Feb 20219.919.919.109.139.13127,200
10 Feb 202110.1010.349.819.829.82102,200
09 Feb 202110.2510.5610.0710.1210.12124,700
08 Feb 20219.6810.549.6810.2110.21180,000
05 Feb 20219.399.759.219.689.68241,000
04 Feb 20219.109.408.999.289.28113,000
03 Feb 20219.159.298.859.009.00169,500
02 Feb 20219.049.308.979.289.2891,300
01 Feb 20218.959.068.859.069.0668,300
29 Jan 20219.009.048.808.948.94120,400
28 Jan 20219.239.238.898.978.9793,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...