LifeVantage Corporation ( LFVN) - Price History
Monthly price history for LFVN (LifeVantage Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $6.57 | $6.57 |
| July 2026 | $6.43 | $6.43 |
| June 2026 | $6.24 | $6.24 |
| May 2026 | $7.82 | $7.87 |
| April 2026 | $5.02 | $5.05 |
| March 2026 | $4.29 | $4.32 |
| February 2026 | $4.58 | $4.65 |
| January 2026 | $5.22 | $5.30 |
| December 2025 | $6.06 | $6.16 |
| November 2025 | $6.72 | $6.87 |
| October 2025 | $8.01 | $8.19 |
| September 2025 | $9.51 | $9.73 |
| August 2025 | $12.76 | $13.10 |
| July 2025 | $12.22 | $12.55 |
| June 2025 | $12.74 | $13.08 |
| May 2025 | $12.71 | $13.05 |
| April 2025 | $12 | $12.37 |
| March 2025 | $14.15 | $14.58 |
| February 2025 | $16.62 | $17.17 |
| January 2025 | $20.49 | $21.16 |
| December 2024 | $16.97 | $17.53 |
| November 2024 | $14.11 | $14.61 |
| October 2024 | $11.80 | $12.22 |
| September 2024 | $11.66 | $12.08 |
| August 2024 | $7.66 | $7.96 |
| July 2024 | $7.87 | $8.18 |
| June 2024 | $6.17 | $6.42 |
| May 2024 | $7.32 | $7.61 |
| April 2024 | $5.84 | $6.10 |
| March 2024 | $5.79 | $6.05 |
| February 2024 | $6.52 | $6.82 |
| January 2024 | $5.05 | $5.31 |
| December 2023 | $5.71 | $6 |
| November 2023 | $6.01 | $6.31 |
| October 2023 | $7.10 | $7.50 |
| September 2023 | $6.10 | $6.45 |
| August 2023 | $6.60 | $7.40 |
| July 2023 | $4.51 | $5.06 |
| June 2023 | $3.88 | $4.35 |
| May 2023 | $4.15 | $4.66 |
| April 2023 | $2.92 | $3.30 |
| March 2023 | $3.18 | $3.59 |
| February 2023 | $3.43 | $3.88 |
| January 2023 | $3.51 | $4 |
| December 2022 | $3.26 | $3.72 |
| November 2022 | $3.28 | $3.74 |
| October 2022 | $3.51 | $4.03 |
| September 2022 | $3.27 | $3.75 |
| August 2022 | $3.44 | $3.98 |
| July 2022 | $3.67 | $4.25 |
| June 2022 | $3.76 | $4.35 |
| May 2022 | $3.55 | $4.11 |
| April 2022 | $3.35 | $3.90 |
| March 2022 | $4.08 | $4.76 |
| February 2022 | $4.79 | $5.58 |
| January 2022 | $5.52 | $6.43 |
| December 2021 | $5.42 | $6.32 |
| November 2021 | $5.52 | $6.43 |
| October 2021 | $5.88 | $6.85 |
| September 2021 | $5.81 | $6.77 |
| August 2021 | $6.67 | $7.77 |
| July 2021 | $6.97 | $8.12 |
| June 2021 | $6.31 | $7.35 |
| May 2021 | $6.84 | $7.97 |
| April 2021 | $6.98 | $8.13 |
| March 2021 | $8.02 | $9.35 |
| February 2021 | $7.51 | $8.75 |
| January 2021 | $7.67 | $8.94 |
| December 2020 | $8 | $9.32 |
| November 2020 | $9.12 | $10.63 |
| October 2020 | $9.48 | $11.05 |
| September 2020 | $10.36 | $12.07 |
| August 2020 | $12.89 | $15.02 |
| July 2020 | $11.02 | $12.84 |
| June 2020 | $11.60 | $13.52 |
| May 2020 | $13.14 | $15.31 |
| April 2020 | $13.30 | $15.50 |
| March 2020 | $8.84 | $10.30 |
| February 2020 | $10.22 | $11.91 |
| January 2020 | $14.05 | $16.38 |
| December 2019 | $13.39 | $15.61 |
| November 2019 | $12.93 | $15.07 |
| October 2019 | $11.63 | $13.56 |
| September 2019 | $11.75 | $13.70 |
| August 2019 | $10.43 | $12.16 |
| July 2019 | $9.95 | $11.60 |
| June 2019 | $11.14 | $12.98 |
| May 2019 | $9.63 | $11.22 |
| April 2019 | $9.76 | $11.38 |
| March 2019 | $12.26 | $14.29 |
| February 2019 | $12.50 | $14.57 |
| January 2019 | $12.74 | $14.85 |
| December 2018 | $11.32 | $13.19 |
| November 2018 | $11.51 | $13.42 |
| October 2018 | $9.45 | $11.01 |
| September 2018 | $9.43 | $10.99 |
| August 2018 | $10.78 | $12.56 |
| July 2018 | $8.29 | $9.66 |
| June 2018 | $5.46 | $6.37 |
| May 2018 | $4.11 | $4.79 |
| April 2018 | $3.25 | $3.79 |
| March 2018 | $3.10 | $3.61 |
| February 2018 | $3.41 | $3.97 |
| January 2018 | $3.81 | $4.44 |
| December 2017 | $4.08 | $4.76 |
| November 2017 | $4.56 | $5.31 |
| October 2017 | $4.76 | $5.55 |
| September 2017 | $3.62 | $4.22 |
| August 2017 | $3.57 | $4.16 |
| July 2017 | $3.26 | $3.80 |
| June 2017 | $3.72 | $4.33 |
| May 2017 | $3.42 | $3.99 |
| April 2017 | $4.26 | $4.96 |
| March 2017 | $4.61 | $5.37 |
| February 2017 | $4.75 | $5.54 |
| January 2017 | $6.19 | $7.22 |
| December 2016 | $6.99 | $8.15 |
| November 2016 | $6.94 | $8.09 |
| October 2016 | $7.04 | $8.20 |
| September 2016 | $8.12 | $9.46 |
| August 2016 | $10.52 | $12.26 |
| July 2016 | $12 | $13.99 |
| June 2016 | $11.67 | $13.60 |
| May 2016 | $10.71 | $12.48 |
| April 2016 | $7.75 | $9.03 |
| March 2016 | $7.81 | $9.10 |
| February 2016 | $8.57 | $9.99 |
| January 2016 | $7.18 | $8.37 |
| December 2015 | $8.17 | $9.52 |
| November 2015 | $7.26 | $8.46 |
| October 2015 | $6.62 | $7.72 |
| September 2015 | $4.86 | $0.81 |
| August 2015 | $5.10 | $0.85 |
| July 2015 | $3.51 | $0.58 |
| June 2015 | $3.18 | $0.53 |
| May 2015 | $4.01 | $0.67 |
| April 2015 | $4.74 | $0.79 |
| March 2015 | $4.74 | $0.79 |
| February 2015 | $5.89 | $0.98 |
| January 2015 | $7.63 | $1.27 |
| December 2014 | $7.81 | $1.30 |
| November 2014 | $8.11 | $1.35 |
| October 2014 | $8.11 | $1.35 |
| September 2014 | $6.85 | $1.14 |
| August 2014 | $7.63 | $1.27 |
| July 2014 | $7.81 | $1.30 |
| June 2014 | $8.65 | $1.44 |
| May 2014 | $7.93 | $1.32 |
| April 2014 | $8.29 | $1.38 |
| March 2014 | $7.87 | $1.31 |
| February 2014 | $7.99 | $1.33 |
| January 2014 | $7.39 | $1.23 |
| December 2013 | $9.91 | $1.65 |
| November 2013 | $11.53 | $1.92 |
| October 2013 | $13.15 | $2.19 |
| September 2013 | $14.29 | $2.38 |
| August 2013 | $14.47 | $2.41 |
| July 2013 | $15.68 | $2.61 |
| June 2013 | $13.93 | $2.32 |
| May 2013 | $13.27 | $2.21 |
| April 2013 | $13.69 | $2.28 |
| March 2013 | $14.11 | $2.35 |
| February 2013 | $15.19 | $2.53 |
| January 2013 | $15.92 | $2.65 |
| December 2012 | $13.15 | $2.19 |
| November 2012 | $15.26 | $2.54 |
| October 2012 | $19.16 | $3.19 |
| September 2012 | $20.60 | $3.43 |
| August 2012 | $17.90 | $2.98 |
| July 2012 | $19.22 | $3.20 |
| June 2012 | $17 | $2.83 |
| May 2012 | $18.50 | $3.08 |
| April 2012 | $22.22 | $3.70 |
| March 2012 | $22.58 | $3.76 |
| February 2012 | $12.01 | $2 |
| January 2012 | $8.47 | $1.41 |
| December 2011 | $8.59 | $1.43 |
| November 2011 | $8.71 | $1.45 |
| October 2011 | $8.65 | $1.44 |
| September 2011 | $9.01 | $1.50 |
| August 2011 | $8.83 | $1.47 |
| July 2011 | $8.47 | $1.41 |
| June 2011 | $9.01 | $1.50 |
| May 2011 | $9.37 | $1.56 |
| April 2011 | $8.05 | $1.34 |
| March 2011 | $4.26 | $0.71 |
| February 2011 | $4.20 | $0.70 |
| January 2011 | $3.78 | $0.63 |
| December 2010 | $2.34 | $0.39 |
| November 2010 | $2.28 | $0.38 |
| October 2010 | $2.58 | $0.43 |
| September 2010 | $3 | $0.50 |
| August 2010 | $3.54 | $0.59 |
| July 2010 | $3.60 | $0.60 |
| June 2010 | $3.06 | $0.51 |
| May 2010 | $4.08 | $0.68 |
| April 2010 | $3.54 | $0.59 |
| March 2010 | $2.34 | $0.39 |
| February 2010 | $2.16 | $0.36 |
| January 2010 | $2.10 | $0.35 |
| December 2009 | $1.50 | $0.25 |
| November 2009 | $1.50 | $0.25 |
| October 2009 | $1.62 | $0.27 |
| September 2009 | $2.31 | $0.38 |
| August 2009 | $3.18 | $0.53 |
| July 2009 | $3.24 | $0.54 |
| June 2009 | $4.02 | $0.67 |
| May 2009 | $4.20 | $0.70 |
| April 2009 | $4.80 | $0.80 |
| March 2009 | $4.65 | $0.78 |
| February 2009 | $1.50 | $0.25 |
| January 2009 | $1.20 | $0.20 |
| December 2008 | $1.20 | $0.20 |
| November 2008 | $0.60 | $0.10 |
| October 2008 | $0.78 | $0.13 |
| September 2008 | $1.20 | $0.20 |
| August 2008 | $0.90 | $0.15 |
| July 2008 | $1.20 | $0.20 |
| June 2008 | $1.50 | $0.25 |
| May 2008 | $1.68 | $0.28 |
| April 2008 | $2.22 | $0.37 |
| March 2008 | $1.41 | $0.24 |
| February 2008 | $1.92 | $0.32 |
| January 2008 | $2.22 | $0.37 |
| December 2007 | $1.20 | $0.20 |
| November 2007 | $1.26 | $0.21 |
| October 2007 | $1.20 | $0.20 |
| September 2007 | $1.32 | $0.22 |
| August 2007 | $1.32 | $0.22 |
| July 2007 | $1.80 | $0.30 |
| June 2007 | $1.44 | $0.24 |
| May 2007 | $1.14 | $0.19 |
| April 2007 | $1.14 | $0.19 |
| March 2007 | $2.04 | $0.34 |
| February 2007 | $1.80 | $0.30 |
| January 2007 | $3.12 | $0.52 |
| December 2006 | $2.64 | $0.44 |
| November 2006 | $3.72 | $0.62 |
| October 2006 | $4.26 | $0.71 |
| September 2006 | $4.44 | $0.74 |
| August 2006 | $5.89 | $0.98 |
| July 2006 | $5.70 | $0.95 |
| June 2006 | $5.10 | $0.85 |
| May 2006 | $8.71 | $1.45 |
| April 2006 | $12.61 | $2.10 |
| March 2006 | $13.51 | $2.25 |
| February 2006 | $19.04 | $3.17 |
| January 2006 | $18.98 | $3.16 |
| December 2005 | $11.71 | $1.95 |
| November 2005 | $19.22 | $3.20 |
| October 2005 | $22.52 | $3.75 |
| September 2005 | $26.42 | $4.40 |
| August 2005 | $43.84 | $7.30 |
| July 2005 | $66.36 | $11.05 |
| June 2005 | $57.05 | $9.50 |
| May 2005 | $53.15 | $8.85 |
| April 2005 | $34.53 | $5.75 |
| March 2005 | $40.54 | $6.75 |
| February 2005 | $51.29 | $8.54 |
| January 2005 | $46.84 | $7.80 |
| December 2004 | $16.52 | $2.75 |
| November 2004 | $18.02 | $3 |
| October 2004 | $21.62 | $3.60 |
| September 2004 | $24.50 | $0.06 |
| August 2004 | $6.53 | $0.02 |
| July 2004 | $4.49 | $0.01 |
| June 2004 | $4.49 | $0.01 |
| May 2004 | $6.53 | $0.02 |
| April 2004 | $5.72 | $0.01 |
| March 2004 | $6.13 | $0.02 |
| February 2004 | $6.13 | $0.02 |
| January 2004 | $6.13 | $0.02 |
| December 2003 | $4.90 | $0.01 |
| November 2003 | $4.08 | $0.01 |
| October 2003 | $4.08 | $0.01 |
| September 2003 | $4.08 | $0.01 |
| August 2003 | $10.21 | $0.02 |
| July 2003 | $4.08 | $0.01 |
| June 2003 | $2.04 | $0 |
| May 2003 | $2.04 | $0 |
| April 2003 | $0.41 | $0 |
| March 2003 | $2.04 | $0 |
| February 2003 | $2.04 | $0 |
| January 2003 | $2.86 | $0.01 |
| December 2002 | $4.08 | $0.01 |
| November 2002 | $4.08 | $0.01 |
| October 2002 | $4.08 | $0.01 |
| September 2002 | $8.98 | $0.02 |
| August 2002 | $6.13 | $0.02 |
| July 2002 | $6.13 | $0.02 |
| June 2002 | $12.25 | $0.03 |
| May 2002 | $6.13 | $0.02 |
| April 2002 | $6.13 | $0.02 |
| March 2002 | $6.13 | $0.02 |
| February 2002 | $6.13 | $0.02 |
| January 2002 | $8.17 | $0.02 |
| December 2001 | $4.08 | $0.01 |
| November 2001 | $4.08 | $0.01 |
| October 2001 | $2.45 | $0.01 |
| September 2001 | $2.45 | $0.01 |
| August 2001 | $12.25 | $0.03 |
| July 2001 | $16.34 | $0.04 |
| June 2001 | $18.38 | $0.04 |
| May 2001 | $8.17 | $0.02 |
| April 2001 | $2.86 | $0.01 |
| March 2001 | $4.08 | $0.01 |
| February 2001 | $8.17 | $0.02 |
| January 2001 | $12.66 | $0.03 |
| December 2000 | $10.21 | $0.02 |
| November 2000 | $10.21 | $0.02 |
| October 2000 | $10.21 | $0.02 |
| September 2000 | $12.25 | $0.03 |
| August 2000 | $10.21 | $0.02 |
| July 2000 | $10.21 | $0.02 |
| June 2000 | $10.21 | $0.02 |
| May 2000 | $12.25 | $0.03 |
| April 2000 | $12.25 | $0.03 |
| March 2000 | $32.67 | $0.08 |
| February 2000 | $26.54 | $0.06 |
| January 2000 | $14.29 | $0.04 |
| December 1999 | $18.38 | $0.04 |
| November 1999 | $20.42 | $0.05 |
| October 1999 | $24.50 | $0.06 |
| September 1999 | $8.17 | $0.02 |
| August 1999 | $8.17 | $0.02 |
| July 1999 | $8.17 | $0.02 |
| June 1999 | $8.17 | $0.02 |
| May 1999 | $6.13 | $0.02 |
| April 1999 | $4.08 | $0.01 |
| March 1999 | $4.08 | $0.01 |
| February 1999 | $5.31 | $0.01 |
| January 1999 | $5.31 | $0.01 |
| December 1998 | $5.31 | $0.01 |
| November 1998 | $5.31 | $0.01 |
| October 1998 | $5.31 | $0.01 |
| September 1998 | $5.31 | $0.01 |
| August 1998 | $5.31 | $0.01 |
| July 1998 | $5.31 | $0.01 |
| June 1998 | $5.31 | $0.01 |
| May 1998 | $40.84 | $0.10 |
| April 1998 | $40.84 | $0.10 |
| March 1998 | $40.84 | $0.10 |
| February 1998 | $40.84 | $0.10 |
| January 1998 | $40.84 | $0.10 |
| December 1997 | $40.84 | $0.10 |
| November 1997 | $40.84 | $0.10 |
| October 1997 | $40.84 | $0.10 |
| September 1997 | $40.84 | $0.10 |
| August 1997 | $40.84 | $0.10 |
| July 1997 | $40.84 | $0.10 |
| June 1997 | $40.84 | $0.10 |
| May 1997 | $40.84 | $0.10 |
| April 1997 | $6.13 | $0.02 |
| March 1997 | $6.13 | $0.02 |
| February 1997 | $4.08 | $0.01 |
| January 1997 | $4.08 | $0.01 |
| December 1996 | $4.08 | $0.01 |
| November 1996 | $4.08 | $0.01 |
| October 1996 | $4.08 | $0.01 |
| September 1996 | $4.08 | $0.01 |
| August 1996 | $4.08 | $0.01 |
| July 1996 | $4.08 | $0.01 |
| June 1996 | $61.26 | $0.15 |
| May 1996 | $61.26 | $0.15 |
| April 1996 | $61.26 | $0.15 |
| March 1996 | $61.26 | $0.15 |
| February 1996 | $61.26 | $0.15 |
| January 1996 | $61.26 | $0.15 |
| December 1995 | $61.26 | $0.15 |
| November 1995 | $61.26 | $0.15 |
| October 1995 | $24.50 | $0.06 |
| September 1995 | $24.50 | $0.06 |
| August 1995 | $24.50 | $0.06 |
| July 1995 | $24.50 | $0.06 |
| June 1995 | $24.50 | $0.06 |
| May 1995 | $24.50 | $0.06 |
| April 1995 | $24.50 | $0.06 |
| March 1995 | $24.50 | $0.06 |
| February 1995 | $24.50 | $0.06 |
| January 1995 | $24.50 | $0.06 |
| December 1994 | $24.50 | $0.06 |
| November 1994 | $8.17 | $0.02 |
| October 1994 | $8.17 | $0.02 |
| September 1994 | $26.95 | $0.07 |
| August 1994 | $26.95 | $0.07 |
| July 1994 | $26.95 | $0.07 |
| June 1994 | $26.95 | $0.07 |
| May 1994 | $26.95 | $0.07 |
| April 1994 | $25.73 | $0.06 |
LFVN
Price: $6.57
52 week price:
Dividend Yield: 2.78%
5-year range yield:
Forward Dividend Yield: 3.04%
Payout Ratio: 69.57%
Payout Ratio Range:
Dividend Per Share: 0.20 USD
Earnings Per Share: 0.45 USD
P/E Ratio: 11.42
Exchange: NCM
Sector: Consumer Defensive
Industry: Packaged Foods
Country: United States
Volume: 20000
Ebitda: 2.5 millionMarket Capitalization: 84.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 30.00%