Lifevantage Corporation - Price History
Monthly price history for LFVN (Lifevantage Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $6.47 | $6.47 |
| March 2024 | $6.05 | $6.05 |
| February 2024 | $6.82 | $6.82 |
| January 2024 | $5.28 | $5.31 |
| December 2023 | $5.97 | $6 |
| November 2023 | $6.28 | $6.31 |
| October 2023 | $7.42 | $7.50 |
| September 2023 | $6.38 | $6.45 |
| August 2023 | $6.90 | $7.40 |
| July 2023 | $4.72 | $5.06 |
| June 2023 | $4.05 | $4.35 |
| May 2023 | $4.34 | $4.66 |
| April 2023 | $3.05 | $3.30 |
| March 2023 | $3.32 | $3.59 |
| February 2023 | $3.59 | $3.88 |
| January 2023 | $3.67 | $4 |
| December 2022 | $3.42 | $3.72 |
| November 2022 | $3.44 | $3.74 |
| October 2022 | $3.67 | $4.03 |
| September 2022 | $3.42 | $3.75 |
| August 2022 | $3.60 | $3.98 |
| July 2022 | $3.85 | $4.25 |
| June 2022 | $3.94 | $4.35 |
| May 2022 | $3.72 | $4.11 |
| April 2022 | $3.50 | $3.90 |
| March 2022 | $4.28 | $4.76 |
| February 2022 | $5.02 | $5.58 |
| January 2022 | $5.78 | $6.43 |
| December 2021 | $5.68 | $6.32 |
| November 2021 | $5.78 | $6.43 |
| October 2021 | $6.16 | $6.85 |
| September 2021 | $6.08 | $6.77 |
| August 2021 | $6.98 | $7.77 |
| July 2021 | $7.30 | $8.12 |
| June 2021 | $6.61 | $7.35 |
| May 2021 | $7.16 | $7.97 |
| April 2021 | $7.31 | $8.13 |
| March 2021 | $8.40 | $9.35 |
| February 2021 | $7.86 | $8.75 |
| January 2021 | $8.04 | $8.94 |
| December 2020 | $8.38 | $9.32 |
| November 2020 | $9.55 | $10.63 |
| October 2020 | $9.93 | $11.05 |
| September 2020 | $10.85 | $12.07 |
| August 2020 | $13.50 | $15.02 |
| July 2020 | $11.54 | $12.84 |
| June 2020 | $12.15 | $13.52 |
| May 2020 | $13.76 | $15.31 |
| April 2020 | $13.93 | $15.50 |
| March 2020 | $9.26 | $10.30 |
| February 2020 | $10.70 | $11.91 |
| January 2020 | $14.72 | $16.38 |
| December 2019 | $14.03 | $15.61 |
| November 2019 | $13.54 | $15.07 |
| October 2019 | $12.19 | $13.56 |
| September 2019 | $12.31 | $13.70 |
| August 2019 | $10.93 | $12.16 |
| July 2019 | $10.42 | $11.60 |
| June 2019 | $11.67 | $12.98 |
| May 2019 | $10.08 | $11.22 |
| April 2019 | $10.23 | $11.38 |
| March 2019 | $12.84 | $14.29 |
| February 2019 | $13.10 | $14.57 |
| January 2019 | $13.35 | $14.85 |
| December 2018 | $11.86 | $13.19 |
| November 2018 | $12.06 | $13.42 |
| October 2018 | $9.90 | $11.01 |
| September 2018 | $9.88 | $10.99 |
| August 2018 | $11.29 | $12.56 |
| July 2018 | $8.68 | $9.66 |
| June 2018 | $5.72 | $6.37 |
| May 2018 | $4.30 | $4.79 |
| April 2018 | $3.41 | $3.79 |
| March 2018 | $3.24 | $3.61 |
| February 2018 | $3.57 | $3.97 |
| January 2018 | $3.99 | $4.44 |
| December 2017 | $4.28 | $4.76 |
| November 2017 | $4.77 | $5.31 |
| October 2017 | $4.99 | $5.55 |
| September 2017 | $3.79 | $4.22 |
| August 2017 | $3.74 | $4.16 |
| July 2017 | $3.42 | $3.80 |
| June 2017 | $3.89 | $4.33 |
| May 2017 | $3.59 | $3.99 |
| April 2017 | $4.46 | $4.96 |
| March 2017 | $4.83 | $5.37 |
| February 2017 | $4.98 | $5.54 |
| January 2017 | $6.49 | $7.22 |
| December 2016 | $7.32 | $8.15 |
| November 2016 | $7.27 | $8.09 |
| October 2016 | $7.37 | $8.20 |
| September 2016 | $8.50 | $9.46 |
| August 2016 | $11.02 | $12.26 |
| July 2016 | $12.57 | $13.99 |
| June 2016 | $12.22 | $13.60 |
| May 2016 | $11.22 | $12.48 |
| April 2016 | $8.12 | $9.03 |
| March 2016 | $8.18 | $9.10 |
| February 2016 | $8.98 | $9.99 |
| January 2016 | $7.52 | $8.37 |
| December 2015 | $8.56 | $9.52 |
| November 2015 | $7.60 | $8.46 |
| October 2015 | $6.94 | $7.72 |
| September 2015 | $5.10 | $0.81 |
| August 2015 | $5.35 | $0.85 |
| July 2015 | $3.68 | $0.58 |
| June 2015 | $3.33 | $0.53 |
| May 2015 | $4.20 | $0.67 |
| April 2015 | $4.97 | $0.79 |
| March 2015 | $4.97 | $0.79 |
| February 2015 | $6.16 | $0.98 |
| January 2015 | $7.99 | $1.27 |
| December 2014 | $8.18 | $1.30 |
| November 2014 | $8.49 | $1.35 |
| October 2014 | $8.49 | $1.35 |
| September 2014 | $7.17 | $1.14 |
| August 2014 | $7.99 | $1.27 |
| July 2014 | $8.18 | $1.30 |
| June 2014 | $9.06 | $1.44 |
| May 2014 | $8.30 | $1.32 |
| April 2014 | $8.68 | $1.38 |
| March 2014 | $8.24 | $1.31 |
| February 2014 | $8.37 | $1.33 |
| January 2014 | $7.74 | $1.23 |
| December 2013 | $10.38 | $1.65 |
| November 2013 | $12.08 | $1.92 |
| October 2013 | $13.78 | $2.19 |
| September 2013 | $14.97 | $2.38 |
| August 2013 | $15.16 | $2.41 |
| July 2013 | $16.42 | $2.61 |
| June 2013 | $14.60 | $2.32 |
| May 2013 | $13.90 | $2.21 |
| April 2013 | $14.34 | $2.28 |
| March 2013 | $14.78 | $2.35 |
| February 2013 | $15.92 | $2.53 |
| January 2013 | $16.67 | $2.65 |
| December 2012 | $13.78 | $2.19 |
| November 2012 | $15.98 | $2.54 |
| October 2012 | $20.07 | $3.19 |
| September 2012 | $21.58 | $3.43 |
| August 2012 | $18.75 | $2.98 |
| July 2012 | $20.13 | $3.20 |
| June 2012 | $17.80 | $2.83 |
| May 2012 | $19.38 | $3.08 |
| April 2012 | $23.28 | $3.70 |
| March 2012 | $23.66 | $3.76 |
| February 2012 | $12.58 | $2 |
| January 2012 | $8.87 | $1.41 |
| December 2011 | $9 | $1.43 |
| November 2011 | $9.12 | $1.45 |
| October 2011 | $9.06 | $1.44 |
| September 2011 | $9.44 | $1.50 |
| August 2011 | $9.25 | $1.47 |
| July 2011 | $8.87 | $1.41 |
| June 2011 | $9.44 | $1.50 |
| May 2011 | $9.81 | $1.56 |
| April 2011 | $8.43 | $1.34 |
| March 2011 | $4.47 | $0.71 |
| February 2011 | $4.40 | $0.70 |
| January 2011 | $3.96 | $0.63 |
| December 2010 | $2.45 | $0.39 |
| November 2010 | $2.39 | $0.38 |
| October 2010 | $2.70 | $0.43 |
| September 2010 | $3.15 | $0.50 |
| August 2010 | $3.71 | $0.59 |
| July 2010 | $3.77 | $0.60 |
| June 2010 | $3.21 | $0.51 |
| May 2010 | $4.28 | $0.68 |
| April 2010 | $3.71 | $0.59 |
| March 2010 | $2.45 | $0.39 |
| February 2010 | $2.26 | $0.36 |
| January 2010 | $2.20 | $0.35 |
| December 2009 | $1.57 | $0.25 |
| November 2009 | $1.57 | $0.25 |
| October 2009 | $1.70 | $0.27 |
| September 2009 | $2.42 | $0.38 |
| August 2009 | $3.33 | $0.53 |
| July 2009 | $3.40 | $0.54 |
| June 2009 | $4.22 | $0.67 |
| May 2009 | $4.40 | $0.70 |
| April 2009 | $5.03 | $0.80 |
| March 2009 | $4.88 | $0.78 |
| February 2009 | $1.57 | $0.25 |
| January 2009 | $1.26 | $0.20 |
| December 2008 | $1.26 | $0.20 |
| November 2008 | $0.63 | $0.10 |
| October 2008 | $0.82 | $0.13 |
| September 2008 | $1.26 | $0.20 |
| August 2008 | $0.94 | $0.15 |
| July 2008 | $1.26 | $0.20 |
| June 2008 | $1.57 | $0.25 |
| May 2008 | $1.76 | $0.28 |
| April 2008 | $2.33 | $0.37 |
| March 2008 | $1.48 | $0.24 |
| February 2008 | $2.01 | $0.32 |
| January 2008 | $2.33 | $0.37 |
| December 2007 | $1.26 | $0.20 |
| November 2007 | $1.32 | $0.21 |
| October 2007 | $1.26 | $0.20 |
| September 2007 | $1.38 | $0.22 |
| August 2007 | $1.38 | $0.22 |
| July 2007 | $1.89 | $0.30 |
| June 2007 | $1.51 | $0.24 |
| May 2007 | $1.20 | $0.19 |
| April 2007 | $1.20 | $0.19 |
| March 2007 | $2.14 | $0.34 |
| February 2007 | $1.89 | $0.30 |
| January 2007 | $3.27 | $0.52 |
| December 2006 | $2.77 | $0.44 |
| November 2006 | $3.90 | $0.62 |
| October 2006 | $4.47 | $0.71 |
| September 2006 | $4.66 | $0.74 |
| August 2006 | $6.16 | $0.98 |
| July 2006 | $5.98 | $0.95 |
| June 2006 | $5.35 | $0.85 |
| May 2006 | $9.12 | $1.45 |
| April 2006 | $13.21 | $2.10 |
| March 2006 | $14.16 | $2.25 |
| February 2006 | $19.94 | $3.17 |
| January 2006 | $19.88 | $3.16 |
| December 2005 | $12.27 | $1.95 |
| November 2005 | $20.13 | $3.20 |
| October 2005 | $23.59 | $3.75 |
| September 2005 | $27.68 | $4.40 |
| August 2005 | $45.93 | $7.30 |
| July 2005 | $69.52 | $11.05 |
| June 2005 | $59.77 | $9.50 |
| May 2005 | $55.68 | $8.85 |
| April 2005 | $36.18 | $5.75 |
| March 2005 | $42.47 | $6.75 |
| February 2005 | $53.73 | $8.54 |
| January 2005 | $49.07 | $7.80 |
| December 2004 | $17.30 | $2.75 |
| November 2004 | $18.87 | $3 |
| October 2004 | $22.65 | $3.60 |
| September 2004 | $25.67 | $0.06 |
| August 2004 | $6.84 | $0.02 |
| July 2004 | $4.71 | $0.01 |
| June 2004 | $4.71 | $0.01 |
| May 2004 | $6.84 | $0.02 |
| April 2004 | $5.99 | $0.01 |
| March 2004 | $6.42 | $0.02 |
| February 2004 | $6.42 | $0.02 |
| January 2004 | $6.42 | $0.02 |
| December 2003 | $5.13 | $0.01 |
| November 2003 | $4.28 | $0.01 |
| October 2003 | $4.28 | $0.01 |
| September 2003 | $4.28 | $0.01 |
| August 2003 | $10.70 | $0.02 |
| July 2003 | $4.28 | $0.01 |
| June 2003 | $2.16 | $2.38 |
| May 2003 | $2.14 | $0 |
| April 2003 | $0.43 | $0 |
| March 2003 | $0.21 | $0 |
| February 2003 | $2.14 | $0 |
| January 2003 | $3 | $0.01 |
| December 2002 | $4.31 | $4.76 |
| November 2002 | $4.31 | $4.76 |
| October 2002 | $4.28 | $0.01 |
| September 2002 | $9.63 | $0.02 |
| August 2002 | $6.47 | $7.14 |
| July 2002 | $6.42 | $0.02 |
| June 2002 | $12.83 | $0.03 |
| May 2002 | $6.47 | $7.14 |
| April 2002 | $6.42 | $0.02 |
| March 2002 | $6.42 | $0.02 |
| February 2002 | $6.42 | $0.02 |
| January 2002 | $8.56 | $0.02 |
| December 2001 | $4.31 | $4.76 |
| November 2001 | $4.28 | $0.01 |
| October 2001 | $2.59 | $2.86 |
| September 2001 | $2.57 | $0.01 |
| August 2001 | $12.83 | $0.03 |
| July 2001 | $17.11 | $0.04 |
| June 2001 | $19.25 | $0.04 |
| May 2001 | $8.56 | $0.02 |
| April 2001 | $3 | $0.01 |
| March 2001 | $4.28 | $0.01 |
| February 2001 | $8.56 | $0.02 |
| January 2001 | $13.35 | $0.03 |
| December 2000 | $10.70 | $0.02 |
| November 2000 | $10.79 | $11.90 |
| October 2000 | $10.70 | $0.02 |
| September 2000 | $12.83 | $0.03 |
| August 2000 | $10.70 | $0.02 |
| July 2000 | $10.70 | $0.02 |
| June 2000 | $10.70 | $0.02 |
| May 2000 | $12.83 | $0.03 |
| April 2000 | $12.83 | $0.03 |
| March 2000 | $34.22 | $0.08 |
| February 2000 | $27.81 | $0.06 |
| January 2000 | $14.97 | $0.04 |
| December 1999 | $19.25 | $0.04 |
| November 1999 | $21.39 | $0.05 |
| October 1999 | $25.67 | $0.06 |
| September 1999 | $8.63 | $9.52 |
| August 1999 | $8.63 | $9.52 |
| July 1999 | $8.56 | $0.02 |
| June 1999 | $8.56 | $0.02 |
| May 1999 | $6.42 | $0.02 |
| April 1999 | $4.28 | $0.01 |
| March 1999 | $4.28 | $0.01 |
| February 1999 | $5.61 | $6.19 |
| January 1999 | $5.61 | $6.19 |
| December 1998 | $5.61 | $6.19 |
| November 1998 | $5.61 | $6.19 |
| October 1998 | $5.61 | $6.19 |
| September 1998 | $5.61 | $6.19 |
| August 1998 | $5.61 | $6.19 |
| July 1998 | $5.78 | $0.01 |
| June 1998 | $5.78 | $0.01 |
| May 1998 | $43.14 | $47.60 |
| April 1998 | $43.14 | $47.60 |
| March 1998 | $43.14 | $47.60 |
| February 1998 | $43.14 | $47.60 |
| January 1998 | $43.14 | $47.60 |
| December 1997 | $43.14 | $47.60 |
| November 1997 | $43.14 | $47.60 |
| October 1997 | $43.14 | $47.60 |
| September 1997 | $43.14 | $47.60 |
| August 1997 | $43.14 | $47.60 |
| July 1997 | $43.14 | $47.60 |
| June 1997 | $43.14 | $47.60 |
| May 1997 | $43.14 | $47.60 |
| April 1997 | $6.47 | $7.14 |
| March 1997 | $6.42 | $0.02 |
| February 1997 | $4.31 | $4.76 |
| January 1997 | $4.31 | $4.76 |
| December 1996 | $4.31 | $4.76 |
| November 1996 | $4.31 | $4.76 |
| October 1996 | $4.31 | $4.76 |
| September 1996 | $4.31 | $4.76 |
| August 1996 | $4.31 | $4.76 |
| July 1996 | $4.28 | $0.01 |
| June 1996 | $64.72 | $71.40 |
| May 1996 | $64.72 | $71.40 |
| April 1996 | $64.72 | $71.40 |
| March 1996 | $64.72 | $71.40 |
| February 1996 | $64.72 | $71.40 |
| January 1996 | $64.72 | $71.40 |
| December 1995 | $64.72 | $71.40 |
| November 1995 | $64.17 | $0.15 |
| October 1995 | $25.67 | $0.06 |
| September 1995 | $25.89 | $28.56 |
| August 1995 | $25.89 | $28.56 |
| July 1995 | $25.89 | $28.56 |
| June 1995 | $25.89 | $28.56 |
| May 1995 | $25.89 | $28.56 |
| April 1995 | $25.89 | $28.56 |
| March 1995 | $25.89 | $28.56 |
| February 1995 | $25.89 | $28.56 |
| January 1995 | $25.89 | $28.56 |
| December 1994 | $25.67 | $0.06 |
| November 1994 | $8.63 | $9.52 |
| October 1994 | $8.56 | $0.02 |
| September 1994 | $28.48 | $31.42 |
| August 1994 | $28.48 | $31.42 |
| July 1994 | $28.48 | $31.42 |
| June 1994 | $28.48 | $31.42 |
| May 1994 | $28.41 | $0.07 |
| April 1994 | $26.74 | $0.06 |
LFVN
Price: $6.24
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.27%
Payout Ratio: 58.33%
Payout Ratio Range:
Dividend Per Share: 0.14 USD
Earnings Per Share: 0.24 USD
P/E Ratio: 27
Exchange: NCM
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 20000
Ebitda: 2.5 millionMarket Capitalization: 79.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 3