Lifevantage Stock Price History
NASDAQ: LFVNHealth CareBiotechnology: Pharmaceutical PreparationsUSD
6.00+0.01 (+0.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LFVN price history at a glance
The price history for Lifevantage (LFVN) on this page begins on April 4, 1994, when the stock closed at $29.99; it most recently closed at $6.00 on October 5, 2026. The highest price in this record is $141.75, reached on May 30, 2005; the latest close is 95.8% below that peak. Across the 31 complete calendar years in the table, LFVN finished higher in 15 and lower in 16. Its best year was 1997 (+900.0%) and its worst was 1996 (-93.3%).
Over roughly 33 years the share price changed -80.0%, a -4.8% compound annual price return (excluding dividends). In the last 12 months alone, LFVN has lost 36.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $141.75
- Date of high
- May 30, 2005
- Low since 1994
- $0.476
- Date of low
- Feb 17, 2003
- 52-week high
- $11.71
- 52-week low
- $3.90
- Last close
- $6.00
LFVN returns
1 week
-1.15%
1 month
-7.83%
3 months
-3.85%
6 months
+44.58%
Year to date
-2.60%
1 year
-36.03%
3 years
-14.29%
5 years
-12.02%
LFVN price return, excluding dividends.
LFVN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.00 | -0.50% |
| 2025 | 6.03 | -66.10% |
| 2024 | 17.79 | +196.50% |
| 2023 | 6.00 | +61.29% |
| 2022 | 3.72 | -41.14% |
| 2021 | 6.32 | -32.19% |
| 2020 | 9.32 | -39.24% |
| 2019 | 15.34 | +17.28% |
| 2018 | 13.08 | +174.79% |
| 2017 | 4.76 | -41.60% |
| 2016 | 8.15 | -14.39% |
| 2015 | 9.52 | +3.03% |
| 2014 | 9.24 | -19.02% |
| 2013 | 11.41 | -27.23% |
| 2012 | 15.68 | +56.64% |
| 2011 | 10.01 | +266.67% |
| 2010 | 2.73 | +56.00% |
| 2009 | 1.75 | +25.00% |
| 2008 | 1.40 | -13.04% |
| 2007 | 1.61 | -47.73% |
| 2006 | 3.08 | -77.44% |
| 2005 | 13.65 | -29.09% |
| 2004 | 19.25 | +237.01% |
| 2003 | 5.71 | +20.00% |
| 2002 | 4.76 | -65.52% |
| 2001 | 13.80 | +16.00% |
| 2000 | 11.90 | -44.44% |
| 1999 | 21.42 | +246.15% |
| 1998 | 6.19 | -87.00% |
| 1997 | 47.60 | +900.00% |
| 1996 | 4.76 | -93.33% |
| 1995 | 71.40 | +150.00% |
| 1994* | 28.56 | -4.76% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
LFVN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.93 | 6.08 | 5.93 | 6.00 | +0.17% | |
| 6.00 | 6.13 | 5.94 | 5.99 | -0.17% | |
| 6.00 | 6.16 | 5.97 | 6.00 | -0.66% | |
| 6.03 | 6.16 | 5.98 | 6.04 | +0.17% | |
| 6.01 | 6.18 | 5.92 | 6.03 | -0.66% | |
| 6.24 | 6.27 | 5.99 | 6.07 | -2.72% | |
| 6.31 | 6.40 | 6.12 | 6.24 | -0.95% | |
| 6.32 | 6.34 | 6.21 | 6.30 | -0.32% | |
| 6.21 | 6.40 | 6.13 | 6.32 | +2.10% | |
| 6.26 | 6.36 | 6.17 | 6.19 | -1.12% | |
| 6.29 | 6.42 | 6.25 | 6.26 | -0.48% | |
| 6.20 | 6.29 | 6.11 | 6.29 | +1.45% | |
| 6.12 | 6.20 | 6.00 | 6.20 | -0.32% | |
| 6.16 | 6.32 | 6.15 | 6.22 | 0.00% | |
| 6.31 | 6.40 | 6.16 | 6.22 | -2.05% | |
| 6.31 | 6.54 | 6.14 | 6.35 | +2.42% | |
| 6.30 | 6.38 | 6.13 | 6.20 | +0.32% | |
| 6.30 | 6.38 | 6.15 | 6.18 | 0.00% | |
| 6.25 | 6.32 | 6.13 | 6.18 | -1.12% | |
| 6.09 | 6.31 | 6.09 | 6.25 | +1.30% | |
| 6.35 | 6.66 | 5.99 | 6.17 | -3.14% | |
| 6.57 | 6.58 | 6.26 | 6.37 | -2.15% | |
| 6.34 | 6.69 | 6.30 | 6.51 | +2.68% | |
| 6.20 | 6.76 | 6.20 | 6.34 | +1.44% | |
| 6.11 | 6.29 | 6.11 | 6.25 | +2.38% | |
| 6.19 | 6.35 | 6.10 | 6.11 | -0.41% | |
| 6.15 | 6.37 | 6.11 | 6.13 | -1.61% | |
| 6.19 | 6.49 | 6.10 | 6.23 | -1.58% | |
| 6.28 | 6.38 | 6.03 | 6.33 | -0.39% | |
| 6.00 | 6.63 | 5.86 | 6.36 | -1.47% | |
| 6.58 | 6.62 | 6.24 | 6.45 | -2.42% | |
| 6.83 | 6.84 | 6.50 | 6.61 | -3.36% | |
| 6.78 | 6.90 | 6.57 | 6.84 | 0.00% | |
| 6.63 | 6.85 | 6.58 | 6.84 | +2.24% | |
| 6.62 | 6.80 | 6.49 | 6.69 | +0.60% | |
| 6.55 | 6.70 | 6.44 | 6.65 | +2.31% | |
| 6.37 | 6.60 | 6.37 | 6.50 | +2.04% | |
| 6.49 | 6.60 | 6.36 | 6.37 | -2.30% | |
| 6.59 | 6.63 | 6.40 | 6.52 | -0.76% | |
| 6.45 | 6.69 | 6.37 | 6.57 | +1.23% | |
| 6.49 | 6.68 | 6.37 | 6.49 | -0.31% | |
| 6.69 | 6.69 | 6.32 | 6.51 | -2.25% | |
| 6.68 | 6.85 | 6.56 | 6.66 | -0.30% | |
| 6.76 | 6.76 | 6.55 | 6.68 | -1.18% | |
| 6.58 | 6.97 | 6.58 | 6.76 | +2.74% | |
| 6.61 | 6.66 | 6.45 | 6.58 | -1.20% | |
| 6.85 | 6.90 | 6.60 | 6.66 | -2.49% | |
| 6.58 | 6.84 | 6.43 | 6.83 | +3.80% | |
| 6.43 | 6.60 | 6.28 | 6.58 | +2.33% | |
| 6.32 | 6.48 | 6.19 | 6.43 | +2.23% | |
| 6.24 | 6.32 | 6.20 | 6.29 | -0.94% | |
| 6.43 | 6.43 | 6.26 | 6.35 | -1.24% | |
| 6.32 | 6.45 | 6.24 | 6.43 | +0.94% | |
| 6.48 | 6.59 | 6.21 | 6.37 | -2.45% | |
| 6.26 | 6.61 | 6.25 | 6.53 | +4.15% | |
| 6.33 | 6.42 | 6.25 | 6.27 | -1.26% | |
| 6.26 | 6.40 | 6.24 | 6.35 | -0.78% | |
| 6.25 | 6.40 | 6.18 | 6.40 | +2.24% | |
| 6.20 | 6.28 | 6.16 | 6.26 | +0.97% | |
| 6.20 | 6.34 | 6.15 | 6.20 | +0.32% | |
| 6.14 | 6.27 | 6.00 | 6.18 | -0.32% | |
| 6.27 | 6.33 | 6.19 | 6.20 | 0.00% | |
| 6.19 | 6.30 | 6.10 | 6.20 | +0.16% | |
| 6.28 | 6.35 | 5.82 | 6.19 | -0.80% | |
| 6.25 | 6.37 | 6.16 | 6.24 | -0.16% | |
| 6.18 | 6.31 | 6.09 | 6.25 | +0.16% | |
| 6.19 | 6.35 | 6.06 | 6.24 | 0.00% | |
| 6.24 | 6.45 | 6.17 | 6.24 | -0.64% | |
| 6.16 | 6.34 | 6.11 | 6.28 | +0.96% | |
| 6.19 | 6.42 | 5.99 | 6.22 | -0.48% | |
| 6.18 | 6.39 | 6.16 | 6.25 | +0.16% | |
| 6.20 | 6.45 | 6.16 | 6.24 | +0.65% | |
| 6.61 | 6.68 | 6.17 | 6.20 | -6.34% | |
| 6.63 | 7.00 | 6.41 | 6.62 | -0.45% | |
| 6.14 | 6.66 | 6.14 | 6.65 | +6.74% | |
| 6.13 | 6.35 | 6.01 | 6.23 | +0.81% | |
| 6.10 | 6.70 | 6.07 | 6.18 | +1.64% | |
| 6.27 | 6.44 | 5.80 | 6.08 | -5.15% | |
| 6.15 | 6.65 | 5.80 | 6.41 | +5.78% | |
| 5.90 | 6.24 | 5.76 | 6.06 | +0.33% | |
| 6.25 | 6.75 | 5.52 | 6.04 | -8.62% | |
| 8.96 | 8.99 | 6.02 | 6.61 | -26.96% | |
| 9.15 | 9.60 | 8.80 | 9.05 | -4.64% | |
| 9.41 | 10.50 | 9.00 | 9.49 | +0.11% | |
| 9.36 | 9.75 | 6.75 | 9.48 | -0.21% | |
| 10.55 | 11.37 | 9.33 | 9.50 | -11.21% | |
| 10.99 | 11.08 | 9.56 | 10.70 | +7.32% | |
| 9.06 | 10.05 | 8.80 | 9.97 | +7.09% | |
| 8.39 | 11.00 | 8.39 | 9.31 | +11.90% | |
| 9.16 | 9.16 | 8.00 | 8.32 | -3.48% | |
| 11.71 | 11.71 | 7.50 | 8.62 | -8.59% | |
| 8.34 | 9.50 | 7.76 | 9.43 | +19.82% | |
| 7.94 | 8.50 | 7.20 | 7.87 | +2.61% | |
| 8.29 | 8.56 | 7.10 | 7.67 | -4.72% | |
| 8.08 | 8.85 | 6.83 | 8.05 | +16.16% | |
| 5.83 | 6.94 | 5.78 | 6.93 | +23.53% | |
| 5.32 | 5.72 | 5.32 | 5.61 | +4.47% | |
| 5.18 | 5.42 | 5.16 | 5.37 | +2.29% | |
| 5.25 | 5.47 | 5.16 | 5.25 | -0.19% | |
| 5.13 | 5.50 | 5.13 | 5.26 | +1.35% | |
| 5.23 | 5.23 | 5.05 | 5.19 | +0.39% | |
| 5.02 | 5.29 | 5.02 | 5.17 | +0.98% | |
| 5.27 | 5.30 | 5.05 | 5.12 | -2.85% | |
| 5.09 | 5.38 | 5.09 | 5.27 | +2.33% | |
| 5.17 | 5.18 | 4.90 | 5.15 | +0.19% | |
| 5.29 | 5.49 | 4.95 | 5.14 | -3.75% | |
| 5.07 | 5.37 | 4.56 | 5.34 | +6.37% | |
| 4.99 | 5.15 | 4.90 | 5.02 | -16.33% | |
| 6.10 | 6.15 | 5.36 | 6.00 | +9.29% | |
| 5.21 | 5.59 | 5.18 | 5.49 | +7.02% | |
| 5.52 | 5.59 | 5.02 | 5.13 | -5.52% | |
| 5.10 | 5.55 | 5.08 | 5.43 | +7.52% | |
| 5.02 | 5.14 | 4.93 | 5.05 | 0.00% | |
| 5.16 | 5.20 | 4.90 | 5.05 | -2.70% | |
| 5.50 | 5.59 | 4.91 | 5.19 | -5.81% | |
| 5.31 | 5.96 | 5.26 | 5.51 | +8.46% | |
| 4.97 | 5.35 | 4.97 | 5.08 | +2.42% | |
| 4.92 | 5.65 | 4.71 | 4.96 | +1.22% | |
| 4.92 | 5.04 | 4.85 | 4.90 | -0.20% | |
| 5.15 | 5.47 | 4.81 | 4.91 | -4.29% | |
| 4.77 | 5.18 | 4.71 | 5.13 | +7.32% | |
| 4.58 | 4.81 | 4.58 | 4.78 | +4.60% | |
| 4.45 | 4.59 | 4.39 | 4.57 | +5.06% | |
| 4.11 | 4.49 | 4.08 | 4.35 | +5.20% | |
| 4.24 | 4.32 | 4.11 | 4.14 | -0.84% | |
| 4.14 | 4.38 | 4.05 | 4.17 | +0.48% | |
| 4.03 | 4.19 | 3.98 | 4.15 | +3.23% | |
| 4.10 | 4.19 | 3.90 | 4.02 | -1.23% | |
| 4.15 | 4.29 | 3.90 | 4.07 | +0.74% | |
| 4.20 | 4.20 | 4.03 | 4.04 | -3.35% | |
| 4.25 | 4.34 | 4.17 | 4.18 | -1.65% | |
| 4.20 | 4.27 | 4.13 | 4.25 | +1.19% | |
| 4.34 | 4.36 | 4.20 | 4.20 | -2.78% | |
| 4.45 | 4.45 | 4.29 | 4.32 | -1.82% | |
| 4.28 | 4.42 | 4.23 | 4.40 | +2.33% | |
| 4.30 | 4.34 | 4.20 | 4.30 | +0.23% | |
| 4.26 | 4.38 | 4.26 | 4.29 | 0.00% | |
| 4.50 | 4.50 | 4.23 | 4.29 | -0.92% | |
| 4.54 | 4.55 | 4.32 | 4.33 | -4.63% | |
| 4.79 | 4.88 | 4.07 | 4.54 | -2.78% | |
| 4.70 | 4.80 | 4.60 | 4.67 | -1.27% | |
| 4.75 | 4.80 | 4.65 | 4.73 | +1.72% | |
| 4.68 | 4.76 | 4.59 | 4.65 | -2.52% | |
| 5.17 | 5.23 | 4.68 | 4.77 | -7.38% | |
| 5.20 | 5.35 | 5.07 | 5.15 | -0.77% | |
| 5.20 | 5.42 | 5.14 | 5.19 | +0.78% | |
| 5.17 | 5.32 | 5.11 | 5.15 | -2.46% | |
| 5.10 | 5.40 | 4.95 | 5.28 | +1.54% | |
| 5.08 | 5.33 | 5.08 | 5.20 | +2.16% | |
| 4.85 | 5.13 | 4.71 | 5.09 | +4.30% | |
| 4.60 | 4.94 | 4.60 | 4.88 | +3.83% | |
| 4.91 | 4.96 | 4.64 | 4.70 | -4.28% | |
| 4.82 | 5.02 | 4.77 | 4.91 | +2.29% | |
| 4.55 | 4.88 | 4.32 | 4.80 | +6.19% | |
| 4.52 | 4.63 | 4.41 | 4.52 | -2.80% | |
| 4.66 | 4.72 | 4.55 | 4.65 | -0.64% | |
| 4.69 | 4.84 | 4.54 | 4.68 | +0.21% | |
| 4.57 | 4.76 | 4.40 | 4.67 | +3.09% | |
| 4.60 | 4.78 | 4.45 | 4.53 | -1.31% | |
| 4.80 | 4.81 | 4.49 | 4.59 | -5.36% | |
| 5.04 | 5.06 | 4.80 | 4.85 | -4.15% | |
| 4.91 | 5.10 | 4.83 | 5.06 | +2.64% | |
| 4.93 | 5.01 | 4.74 | 4.93 | -0.20% | |
| 5.03 | 5.05 | 4.77 | 4.94 | -1.79% | |
| 4.92 | 5.11 | 4.85 | 5.03 | +2.24% | |
| 5.24 | 5.32 | 4.85 | 4.92 | -3.34% | |
| 4.96 | 5.20 | 4.90 | 5.09 | +3.25% | |
| 5.03 | 5.03 | 4.66 | 4.93 | -2.76% | |
| 5.02 | 5.26 | 4.85 | 5.07 | +0.80% | |
| 4.58 | 5.12 | 4.58 | 5.03 | +8.87% | |
| 3.97 | 4.72 | 3.90 | 4.62 | -16.76% | |
| 5.37 | 5.62 | 5.25 | 5.55 | +3.54% | |
| 5.46 | 5.50 | 5.18 | 5.36 | -2.72% | |
| 5.36 | 5.67 | 5.15 | 5.51 | +3.96% | |
| 5.46 | 5.73 | 5.15 | 5.30 | -2.93% | |
| 5.82 | 5.90 | 5.37 | 5.46 | -5.70% | |
| 5.98 | 6.14 | 5.74 | 5.79 | -2.69% | |
| 5.83 | 5.95 | 5.51 | 5.95 | +1.54% | |
| 6.11 | 6.11 | 5.50 | 5.86 | -4.56% | |
| 5.97 | 6.17 | 5.96 | 6.14 | +2.85% | |
| 5.80 | 6.04 | 5.70 | 5.97 | +4.74% | |
| 6.04 | 6.20 | 5.47 | 5.70 | -5.16% | |
| 6.29 | 6.52 | 5.91 | 6.01 | -5.21% | |
| 6.32 | 6.39 | 6.09 | 6.34 | +0.16% | |
| 6.13 | 6.37 | 6.04 | 6.33 | +3.77% | |
| 6.15 | 6.31 | 6.03 | 6.10 | -1.61% | |
| 6.80 | 6.84 | 6.15 | 6.20 | -8.69% | |
| 6.50 | 6.83 | 6.36 | 6.79 | +4.62% | |
| 6.41 | 6.57 | 6.30 | 6.49 | +2.37% | |
| 6.19 | 6.44 | 6.19 | 6.34 | +1.60% | |
| 6.13 | 6.30 | 6.13 | 6.24 | +0.48% | |
| 6.08 | 6.33 | 6.03 | 6.21 | +1.97% | |
| 6.03 | 6.28 | 6.00 | 6.09 | +1.00% | |
| 6.25 | 6.26 | 6.00 | 6.03 | -2.11% | |
| 6.01 | 6.21 | 6.00 | 6.16 | +1.82% | |
| 6.37 | 6.37 | 6.02 | 6.05 | -3.20% | |
| 6.06 | 6.41 | 6.00 | 6.25 | +2.97% | |
| 6.33 | 6.33 | 5.80 | 6.07 | -4.11% | |
| 6.25 | 6.36 | 6.11 | 6.33 | +1.61% | |
| 5.98 | 6.23 | 5.89 | 6.23 | +4.01% | |
| 6.23 | 6.23 | 5.93 | 5.99 | -3.39% | |
| 6.26 | 6.36 | 6.09 | 6.20 | -0.96% | |
| 6.40 | 6.47 | 5.69 | 6.26 | -1.73% | |
| 6.36 | 6.49 | 6.25 | 6.37 | +0.63% | |
| 6.49 | 6.49 | 6.21 | 6.33 | -1.86% | |
| 6.55 | 6.71 | 6.37 | 6.45 | -0.77% | |
| 6.55 | 6.62 | 6.45 | 6.50 | -0.31% | |
| 6.64 | 6.69 | 6.50 | 6.52 | -1.95% | |
| 6.59 | 6.72 | 6.34 | 6.65 | +1.22% | |
| 6.57 | 6.78 | 6.46 | 6.57 | -0.61% | |
| 6.60 | 6.74 | 6.52 | 6.61 | +0.15% | |
| 7.00 | 7.04 | 6.56 | 6.60 | -5.31% | |
| 6.81 | 7.15 | 6.74 | 6.97 | +1.60% | |
| 6.49 | 6.94 | 6.49 | 6.86 | +5.86% | |
| 6.67 | 6.68 | 6.45 | 6.48 | -2.26% | |
| 6.81 | 6.90 | 6.58 | 6.63 | -3.49% | |
| 6.79 | 6.97 | 6.79 | 6.87 | +1.63% | |
| 6.77 | 6.78 | 6.50 | 6.76 | -0.15% | |
| 6.56 | 6.82 | 6.47 | 6.77 | +3.52% | |
| 6.43 | 6.66 | 6.38 | 6.54 | +1.71% | |
| 6.33 | 6.68 | 6.28 | 6.43 | +1.90% | |
| 6.40 | 6.68 | 6.28 | 6.31 | -1.41% | |
| 6.53 | 6.57 | 6.24 | 6.40 | -1.23% | |
| 6.17 | 6.57 | 6.15 | 6.48 | +3.02% | |
| 6.68 | 6.68 | 5.98 | 6.29 | -4.98% | |
| 6.44 | 6.71 | 6.38 | 6.62 | +2.32% | |
| 6.60 | 6.73 | 6.44 | 6.47 | -2.56% | |
| 6.79 | 6.86 | 6.56 | 6.64 | +0.91% | |
| 7.25 | 7.28 | 6.52 | 6.58 | -9.37% | |
| 7.45 | 7.47 | 6.94 | 7.26 | -1.89% | |
| 6.75 | 7.43 | 6.60 | 7.40 | +9.63% | |
| 7.51 | 7.51 | 6.66 | 6.75 | -7.66% | |
| 7.60 | 7.60 | 6.84 | 7.31 | +4.43% | |
| 7.34 | 7.59 | 6.97 | 7.00 | -4.63% | |
| 8.20 | 8.20 | 7.10 | 7.34 | -10.38% | |
| 8.05 | 8.31 | 8.05 | 8.19 | +1.49% | |
| 8.09 | 8.43 | 8.05 | 8.07 | -0.98% | |
| 8.50 | 8.94 | 8.10 | 8.15 | -4.23% | |
| 8.51 | 8.75 | 8.40 | 8.51 | -0.23% | |
| 8.73 | 8.78 | 8.50 | 8.53 | -1.61% | |
| 8.87 | 8.93 | 8.57 | 8.67 | -1.70% | |
| 8.74 | 9.00 | 8.68 | 8.82 | +1.73% | |
| 8.64 | 8.73 | 8.50 | 8.67 | +0.46% | |
| 8.55 | 8.84 | 8.52 | 8.63 | +1.05% | |
| 8.87 | 8.93 | 8.52 | 8.54 | -3.06% | |
| 8.94 | 9.18 | 8.63 | 8.81 | -1.78% | |
| 9.10 | 9.33 | 8.91 | 8.97 | -0.77% | |
| 9.10 | 9.30 | 9.00 | 9.04 | 0.00% | |
| 9.02 | 9.32 | 8.98 | 9.04 | -0.22% | |
| 9.06 | 9.21 | 8.80 | 9.06 | +1.12% | |
| 9.45 | 9.50 | 8.87 | 8.96 | -4.48% | |
| 9.23 | 9.45 | 9.15 | 9.38 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LFVN chart for longer ranges.