Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Lifevantage Cor (LFVN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 10.77 10.78 10.46 10.63 10,737
18th Sep 2025 (Thu) 10.98 10.99 10.83 10.90 4,192
17th Sep 2025 (Wed) 10.85 11.01 10.73 10.75 5,625
16th Sep 2025 (Tue) 10.68 10.77 10.59 10.71 6,299
15th Sep 2025 (Mon) 11.00 11.00 10.42 10.68 17,927
12th Sep 2025 (Fri) 11.31 11.31 10.97 11.13 19,846
11th Sep 2025 (Thu) 11.21 11.77 11.15 11.72 10,134
10th Sep 2025 (Wed) 11.84 12.10 11.31 11.23 7,132
9th Sep 2025 (Tue) 11.23 11.85 11.23 11.84 9,773
8th Sep 2025 (Mon) 11.75 11.81 10.95 11.44 29,340
5th Sep 2025 (Fri) 10.56 12.47 10.55 12.11 26,176
4th Sep 2025 (Thu) 14.00 14.15 13.32 13.46 13,205
3rd Sep 2025 (Wed) 13.43 13.58 13.27 13.57 4,980
2nd Sep 2025 (Tue) 13.03 13.62 12.48 13.55 9,847
1st Sep 2025 (Mon) 13.47 14.14 13.02 13.10 13,133
29th Aug 2025 (Fri) 13.47 14.14 13.02 13.10 13,133
28th Aug 2025 (Thu) 13.51 13.67 13.12 13.10 7,473
27th Aug 2025 (Wed) 13.06 13.50 12.95 13.41 6,908
26th Aug 2025 (Tue) 13.05 13.35 12.68 12.93 14,814
25th Aug 2025 (Mon) 12.97 13.25 12.775 12.89 5,695
22nd Aug 2025 (Fri) 12.50 13.18 12.105 13.08 14,966
21st Aug 2025 (Thu) 12.27 13.05 12.255 12.57 9,452
20th Aug 2025 (Wed) 12.89 12.89 12.13 12.40 8,114
19th Aug 2025 (Tue) 13.585 13.76 13.07 13.09 7,250
18th Aug 2025 (Mon) 13.63 13.71 13.57 13.69 4,227
15th Aug 2025 (Fri) 13.60 13.71 13.42 13.49 11,356
14th Aug 2025 (Thu) 14.13 14.19 13.69 13.68 4,564
13th Aug 2025 (Wed) 14.40 14.96 14.40 14.51 7,767
12th Aug 2025 (Tue) 13.91 14.19 13.91 14.16 8,366
11th Aug 2025 (Mon) 13.50 13.765 13.36 13.76 4,753
8th Aug 2025 (Fri) 13.42 13.54 13.27 13.30 3,221
7th Aug 2025 (Thu) 12.88 13.14 12.705 13.09 2,939
6th Aug 2025 (Wed) 13.51 13.51 12.85 12.94 9,662
5th Aug 2025 (Tue) 13.19 13.43 13.115 13.44 3,745
4th Aug 2025 (Mon) 12.83 13.30 12.83 13.29 3,448
1st Aug 2025 (Fri) 12.35 12.58 12.25 12.58 4,229
31st Jul 2025 (Thu) 12.61 12.63 12.40 12.55 5,522
30th Jul 2025 (Wed) 13.00 13.13 12.51 12.72 4,206
29th Jul 2025 (Tue) 13.07 13.15 12.84 12.91 6,099
28th Jul 2025 (Mon) 13.715 13.84 13.12 13.13 6,862
25th Jul 2025 (Fri) 13.74 13.87 13.53 13.71 4,917
24th Jul 2025 (Thu) 13.63 14.91 13.63 13.98 23,948
23rd Jul 2025 (Wed) 12.99 14.07 12.99 13.86 47,900
22nd Jul 2025 (Tue) 12.03 13.02 12.03 12.97 39,773
FTSE 100 Latest
Value9,225.46
Change8.79