Historical Stock Price
| Home |
| Free Dividend Report |
| LFVN Dividend History |
| LFVN Historical Stock Prices |
| Preferred Stock Newsletter |
| LFVN Options Chain |
| Stock Message Boards |
Lifevantage (LFVN) has the following price history information. Looking back at LFVN historical stock prices for the last five trading days, on April 12, 2024, LFVN opened at $6.11, traded as high as $6.27 and as low as $6.08, and closed at $6.19. Trading volume was a total of 12.20K shares. On April 15, 2024, LFVN opened at $6.12, traded as high as $6.19 and as low as $5.75, and closed at $5.75. Trading volume was a total of 24.90K shares. On April 16, 2024, LFVN opened at $5.67, traded as high as $6.26 and as low as $5.66, and closed at $6.26. Trading volume was a total of 50.30K shares. On April 17, 2024, LFVN opened at $6.15, traded as high as $6.61 and as low as $6.12, and closed at $6.60. Trading volume was a total of 55.90K shares. On April 18, 2024, LFVN opened at $6.65, traded as high as $6.70 and as low as $6.55, and closed at $6.66. Trading volume was a total of 23.40K shares.
LFVN Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Lifevantage shares, starting with a $10,000 purchase of LFVN, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $10.29 | ||
| End price/share: | $6.66 | ||
| Starting shares: | 971.82 | ||
| Ending shares: | 1,087.06 | ||
| Dividends reinvested/share: | $0.66 | ||
| Total return: | -27.60% | ||
| Average Annual Total Return: | -3.18% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $7,239.18 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $10.29 | ||
| End price/share: | $6.66 | ||
| Dividends collected/share: | $0.66 | ||
| Total return: | -28.86% | ||
| Average Annual Total Return: | -3.35% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $7,113.10 | ||
| Years: | 10.00 | ||
 | |||||
| LFVN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $6.11 | $6.27 | $6.08 | $6.19 | 12.20K |
| 04/15/2024 | $6.12 | $6.19 | $5.75 | $5.75 | 24.90K |
| 04/16/2024 | $5.67 | $6.26 | $5.66 | $6.26 | 50.30K |
| 04/17/2024 | $6.15 | $6.61 | $6.12 | $6.60 | 55.90K |
| 04/18/2024 | $6.65 | $6.70 | $6.55 | $6.66 | 23.40K |
|
| About Lifevantage |
| Lifevantage engages in the identification, research, development, formulation and sale of nutrigenomic activators, dietary supplements, nootropics, pre- and pro-biotics, weight management, skin and hair care, bath and body, and other products. Co.'s line of dietary supplements includes its primary Protandim® family of products, LifeVantage® Omega+, ProBio, IC Bright®, and Daily Wellness dietary supplements. TrueScience® is Co.'s line of skin, hair, bath and body, and other products. Co. also markets and sells Petandim®, its companion pet supplement formulated to combat oxidative stress in dogs, Axio®, its nootropic energy drink mixes, and PhysIQ, its weight management system. |
| LFVN Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $6.19 |
| 04/15/2024 | $5.75 |
| 04/16/2024 | $6.26 |
| 04/17/2024 | $6.60 |
| 04/18/2024 | $6.66 |
| Consumer Historical Prices |
| LFVN is categorized under the Consumer sector; below are some other companies in the same sector:
LIVE Historical Stock Prices Also explore: LFVN shares outstanding history
|
Free LFVN Email Alerts:
LFVN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.