LifeVantage Corporation
LFVNNASDAQConsumer Defensive● Active
$10.70
+$0.73(+7.32%)
Market Cap$134989295
P/E Ratio—
52W High$15
52W Low$3.9
LifeVantage Corporation（LFVN）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lfvn · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$27.38
Jan 14, 2025
-61.5% from here
5-Year Low5Y
$3.04
May 4, 2023
+246.7% from low
IPO Priceadj.
$29.99
Apr 7, 1994
-64.9% since IPO
1 Year Ago
$12.49
Jun 9, 2025
-15.6% in 1Y
5 Years Ago
$8.28
Jun 8, 2021
+27.3% in 5Y
10 Years Ago
$14.11
Jun 8, 2016
-25.3% in 10Y
Historical Price Data · LFVN
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.89 | $11.08 | $9.56 | $10.66 | $10.66 | 1.2M | -2.11% |
| Jun 5, 2026 | $9.06 | $10.05 | $8.80 | $9.97 | $9.97 | 970K | +10.04% |
| Jun 4, 2026 | $8.39 | $11.00 | $8.39 | $9.31 | $9.31 | 2.3M | +10.97% |
| Jun 3, 2026 | $9.16 | $9.16 | $8.00 | $8.32 | $8.32 | 894K | -9.17% |
| Jun 2, 2026 | $11.71 | $11.71 | $7.50 | $8.62 | $8.62 | 2.6M | -26.39% |
| Jun 1, 2026 | $8.34 | $9.50 | $7.76 | $9.43 | $9.43 | 1.2M | +13.07% |
| May 29, 2026 | $7.94 | $8.50 | $7.20 | $7.87 | $7.87 | 449K | -0.88% |
| May 28, 2026 | $8.29 | $8.56 | $7.10 | $7.67 | $7.67 | 763K | -7.48% |
| May 27, 2026 | $8.08 | $8.85 | $6.83 | $8.05 | $8.05 | 1.2M | -0.37% |
| May 26, 2026 | $5.83 | $6.94 | $5.78 | $6.93 | $6.93 | 424K | +18.87% |
| May 22, 2026 | $5.32 | $5.72 | $5.32 | $5.61 | $5.61 | 111K | +5.45% |
| May 21, 2026 | $5.18 | $5.42 | $5.16 | $5.37 | $5.37 | 67K | +3.67% |
| May 20, 2026 | $5.25 | $5.47 | $5.16 | $5.25 | $5.25 | 83K | +0.00% |
| May 19, 2026 | $5.13 | $5.50 | $5.13 | $5.26 | $5.26 | 116K | +2.53% |
| May 18, 2026 | $5.23 | $5.23 | $5.05 | $5.19 | $5.19 | 80K | -0.76% |
| May 15, 2026 | $5.02 | $5.29 | $5.02 | $5.17 | $5.17 | 81K | +2.99% |
| May 14, 2026 | $5.27 | $5.30 | $5.05 | $5.12 | $5.12 | 98K | -2.85% |
| May 13, 2026 | $5.09 | $5.38 | $5.09 | $5.27 | $5.27 | 171K | +3.54% |
| May 12, 2026 | $5.17 | $5.18 | $4.90 | $5.15 | $5.15 | 164K | -0.39% |
| May 11, 2026 | $5.29 | $5.49 | $4.95 | $5.14 | $5.14 | 176K | -2.84% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · LFVN
Jan 1 → Dec 31 · 6 years2026+70.5%$6.25 → $10.65
+70.5%
2025-64.6%$17.40 → $6.16
-64.6%
2024+199.1%$5.86 → $17.53
+199.1%
2023+65.3%$3.63 → $6.00
+65.3%
2022-42.3%$6.45 → $3.72
-42.3%
2021-23.9%$8.30 → $6.32
-23.9%
Best Year2024 · +199.1%
Worst Year2025 · -64.6%
Positive Years3 / 6
Avg Annual Return+34.0%
6Y Total Return+28.4%
6Y CAGR~+4.3% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.89+0.00%
Mkt Cap $954.1B
Costco Wholesale Corporation
COST
$973.44+0.00%
Mkt Cap $431.7B
The Coca-Cola Company
KO
$79.50+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$145.28+0.00%
Mkt Cap $338.3B
Philip Morris International Inc.
PM
$175.44+0.00%
Mkt Cap $273.4B
PepsiCo, Inc.
PEP
$140.72+0.00%
Mkt Cap $192.4B
Anheuser-Busch InBev SA/NV
BUD
$78.67+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.73+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.08+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$71.49+0.00%
Mkt Cap $119.4BWhat If You Invested in LFVN?
If you invested $1,000 in LFVN 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$747
Total Return-25.3%
CAGR~-2.9% / yr
Profit$-253
Based on Jun 8, 2016 · $14.11Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
LifeVantage Corporation（LFVN）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.54。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LFVN 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LFVN 历史股价FMP 日线复权 OHLCV