LFVN - Lifevantage Corp
4.8
0.280 5.833%
Share volume: 276,856
Last Updated: 03-03-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.15%
PREVIOUS CLOSE
CHG
CHG%
$4.52
0.28
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $4.55 | $4.55 | $4.88 | $4.88 | $4.32 | $4.32 | $4.80 | $4.80 | 276,856 | $276,856.00 |
| 03-02-2026 | $4.52 | $4.52 | $4.63 | $4.63 | $4.41 | $4.41 | $4.52 | $4.52 | 156,362 | $156,362.00 |
| 02-27-2026 | $4.66 | $4.61 | $4.72 | $4.67 | $4.55 | $4.51 | $4.65 | $4.61 | 117,876 | $117,876.00 |
| 02-26-2026 | $4.69 | $4.69 | $4.84 | $4.84 | $4.54 | $4.54 | $4.68 | $4.68 | 113,611 | $113,611.00 |
| 02-25-2026 | $4.57 | $4.57 | $4.76 | $4.76 | $4.40 | $4.40 | $4.67 | $4.67 | 150,292 | $150,292.00 |
| 02-24-2026 | $4.60 | $4.60 | $4.78 | $4.78 | $4.45 | $4.45 | $4.53 | $4.53 | 102,694 | $102,694.00 |
| 02-23-2026 | $4.80 | $4.80 | $4.81 | $4.81 | $4.49 | $4.49 | $4.59 | $4.59 | 173,327 | $173,327.00 |
| 02-20-2026 | $5.04 | $5.04 | $5.06 | $5.06 | $4.80 | $4.80 | $4.85 | $4.85 | 106,453 | $106,453.00 |
| 02-19-2026 | $4.91 | $4.91 | $5.10 | $5.10 | $4.83 | $4.83 | $5.06 | $5.06 | 111,482 | $111,482.00 |
| 02-18-2026 | $4.93 | $4.93 | $5.01 | $5.01 | $4.74 | $4.74 | $4.93 | $4.93 | 143,157 | $143,157.00 |