LifeVantage (LFVN) Stock Chart & Stock Price History → Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad) Free LFVN Stock Alerts $7.61 +0.05 (+0.66%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends LifeVantage Stock Price Performance5 Day Performance-1.55%1 Month Performance+24.55%3 Month Performance+8.71%6 Month Performance+18.91%Year-To-Date Performance+26.83%1 Year Performance+61.23% Receive LFVN Stock News and Ratings via Email Sign-up to receive the latest news and ratings for LifeVantage and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Weiss RatingsWhat is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners”A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”Click here to find out who they are. LFVN Stock Chart for Sunday, June, 2, 2024 LFVN Chart by TradingView LifeVantage Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$7.60$7.61+0.13%$7.71$7.4018,644 shs$96.65 million05/30/2024$7.70$7.60-1.30%$7.67$7.5626,086 shs$96.52 million05/29/2024$7.73$7.70-0.39%$7.85$7.6157,759 shs$97.79 million05/28/2024$7.53$7.73+2.66%$7.85$7.4883,908 shs$98.18 million05/27/2024$7.53$7.53$7.54$7.3143,800 shs$95.63 million05/24/2024$7.36$7.53+2.31%$7.54$7.3143,859 shs$95.63 million Get the Latest News and Ratings for LFVN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for LifeVantage and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$7.47$7.36-1.47%$7.54$7.2642,411 shs$93.48 million05/22/2024$7.16$7.47+4.33%$7.49$7.1628,450 shs$94.87 million05/21/2024$7.18$7.16-0.28%$7.65$6.80128,256 shs$90.93 million05/20/2024$6.78$7.18+5.90%$7.44$7.04126,369 shs$91.19 million05/17/2024$7.21$6.78-5.90%$7.44$6.7160,245 shs$86.11 million05/16/2024$7.16$7.21+0.63%$7.29$7.0255,026 shs$91.50 million05/15/2024$7.00$7.16+2.29%$7.35$6.9490,292 shs$90.93 million05/14/2024$6.77$7.00+3.40%$7.01$6.7783,146 shs$88.90 million05/13/2024$6.70$6.77+1.04%$6.99$6.75117,693 shs$85.99 million05/10/2024$6.80$6.70-1.47%$6.94$6.7040,291 shs$85.10 million05/09/2024$6.64$6.80+2.41%$6.82$6.6417,764 shs$86.37 million05/08/2024$6.34$6.64+4.73%$6.89$6.3423,399 shs$84.34 million05/07/2024$6.77$6.34-6.35%$6.89$6.3439,173 shs$80.52 million05/06/2024$6.57$6.77+3.04%$7.00$6.6885,733 shs$85.98 million05/03/2024$6.11$6.57+7.53%$6.57$6.0623,933 shs$84.54 million05/02/2024$6.18$6.11-1.13%$6.32$6.1023,849 shs$78.64 million05/01/2024$6.10$6.18+1.31%$6.24$6.118,916 shs$79.54 million04/30/2024$6.01$6.10+1.50%$6.17$5.9316,967 shs$78.51 million04/29/2024$6.19$6.01-2.83%$6.19$5.7630,251 shs$77.35 million04/26/2024$6.24$6.19-0.88%$6.41$6.0018,276 shs$79.60 million04/25/2024$6.17$6.24+1.13%$6.26$6.135,015 shs$80.31 million04/24/2024$6.41$6.17-3.67%$6.61$6.1018,252 shs$79.40 million04/23/2024$6.05$6.41+5.87%$6.47$6.0021,781 shs$82.43 million04/22/2024$6.70$6.05-9.70%$6.72$6.0342,786 shs$77.86 million04/19/2024$6.66$6.70+0.60%$6.99$6.6488,388 shs$86.22 million04/18/2024$6.60$6.66+0.91%$6.70$6.5723,350 shs$85.71 million04/17/2024$6.26$6.60+5.43%$6.61$6.1355,867 shs$84.94 million04/16/2024$5.75$6.26+8.87%$6.26$5.6650,299 shs$80.57 million04/15/2024$6.19$5.75-7.11%$6.19$5.7524,932 shs$74.00 million04/12/2024$6.08$6.19+1.81%$6.27$6.0812,152 shs$79.67 million04/11/2024$6.15$6.08-1.14%$6.31$6.0135,187 shs$78.25 million04/10/2024$6.12$6.15+0.49%$6.19$6.107,619 shs$79.15 million04/09/2024$6.14$6.12-0.33%$6.31$6.129,074 shs$78.76 million04/08/2024$6.20$6.14-0.97%$6.36$6.1422,794 shs$79.02 millionDems have chosen Biden replacement? (Ad)On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.See who it is HERE.04/05/2024$6.20$6.20+0.08%$6.25$6.0816,069 shs$79.78 million04/04/2024$6.14$6.20+0.90%$6.37$6.1717,980 shs$79.73 million04/03/2024$6.47$6.14-5.10%$6.46$6.0629,486 shs$79.02 million04/02/2024$6.39$6.47+1.25%$6.58$6.3322,863 shs$83.27 million04/01/2024$6.05$6.39+5.62%$6.45$5.8534,601 shs$82.24 million03/29/2024$6.05$6.05$6.50$5.8333,633 shs$77.86 million03/28/2024$6.21$6.05-2.58%$6.50$5.9133,633 shs$77.86 million03/27/2024$6.18$6.21+0.49%$6.27$6.1413,934 shs$79.92 million03/26/2024$6.27$6.18-1.44%$6.25$6.0637,939 shs$79.54 million03/25/2024$6.90$6.27-9.13%$6.82$6.2747,333 shs$80.68 million03/22/2024$6.93$6.90-0.43%$6.97$6.7013,131 shs$88.80 million03/21/2024$6.96$6.93-0.43%$7.00$6.9118,418 shs$89.19 million03/20/2024$6.95$6.96+0.14%$7.01$6.9111,194 shs$89.56 million03/19/2024$6.92$6.95+0.43%$7.03$6.9228,535 shs$89.45 million03/18/2024$7.00$6.92-1.14%$7.05$6.8545,451 shs$89.06 million03/15/2024$6.89$7.00+1.60%$7.00$6.8527,250 shs$90.08 million03/14/2024$6.84$6.89+0.73%$6.99$6.8626,746 shs$88.67 million03/13/2024$6.88$6.84-0.58%$6.95$6.8025,890 shs$88.03 million03/12/2024$6.93$6.88-0.72%$7.04$6.8739,142 shs$88.55 million03/11/2024$6.95$6.93-0.22%$7.02$6.8040,374 shs$89.19 million03/08/2024$6.90$6.95+0.65%$7.03$6.9031,159 shs$89.38 million03/07/2024$6.96$6.90-0.86%$7.02$6.9031,900 shs$88.80 million03/06/2024$7.00$6.96-0.57%$7.05$6.9639,388 shs$89.56 million03/05/2024$6.93$7.00+1.01%$7.08$6.9141,691 shs$90.09 million03/04/2024$7.00$6.93-1.00%$7.05$6.9057,408 shs$89.19 million03/01/2024$6.82$7.00+2.64%$7.05$6.8547,679 shs$90.08 million Related Companies: Rezolute Stock Chart FibroBiologics Stock Chart AC Immune Stock Chart Contineum Therapeutics Stock Chart Adlai Nortye Stock Chart Ventyx Biosciences Stock Chart Verrica Pharmaceuticals Stock Chart Organogenesis Stock Chart Shattuck Labs Stock Chart Skye Bioscience Stock Chart Receive LFVN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for LifeVantage and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:LFVN) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the Markets Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding LifeVantage Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.