Stockscreener 앱 받기
7.34
10.38%
-0.85
시장 영업 전:
7.13
-0.21
-2.86%
Lifevantage Corporation 주식 (LFVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $8.20 | $7.10 | $1.10 | 348,698.0 | -10.38% |
| 2025-10-31 | $8.31 | $8.05 | $0.26 | 83,045.0 | +1.49% |
| 2025-10-30 | $8.43 | $8.05 | $0.38 | 110,549.0 | -0.98% |
| 2025-10-29 | $8.94 | $8.10 | $0.84 | 217,168.0 | -4.23% |
| 2025-10-28 | $8.75 | $8.40 | $0.3462 | 100,205.0 | -0.23% |
| 2025-10-27 | $8.78 | $8.50 | $0.2825 | 75,744.0 | -1.61% |
| 2025-10-24 | $8.93 | $8.57 | $0.36 | 84,881.0 | -1.70% |
| 2025-10-23 | $9.00 | $8.68 | $0.32 | 123,739.0 | +1.73% |
| 2025-10-22 | $8.73 | $8.49 | $0.235 | 116,427.0 | +0.46% |
| 2025-10-21 | $8.84 | $8.52 | $0.32 | 165,984.0 | +1.05% |
| 2025-10-20 | $8.93 | $8.52 | $0.4101 | 64,890.0 | -3.06% |
| 2025-10-17 | $9.18 | $8.63 | $0.55 | 242,311.0 | -1.78% |
| 2025-10-16 | $9.33 | $8.91 | $0.4199 | 103,585.0 | -0.77% |
| 2025-10-15 | $9.30 | $9.00 | $0.30 | 76,548.0 | +0.00% |
| 2025-10-14 | $9.32 | $8.98 | $0.34 | 98,526.0 | -0.22% |
| 2025-10-13 | $9.21 | $8.80 | $0.4063 | 108,314.0 | +1.12% |
| 2025-10-10 | $9.50 | $8.87 | $0.63 | 90,657.0 | -4.48% |
| 2025-10-09 | $9.45 | $9.15 | $0.30 | 124,012.0 | +1.96% |
| 2025-10-08 | $9.41 | $9.11 | $0.3049 | 111,227.0 | -0.54% |
| 2025-10-07 | $9.57 | $9.23 | $0.3399 | 174,068.0 | -2.73% |
Lifevantage Corporation 주식 (LFVN) 연도별 가격 이력
이 심층 분석에서는 Lifevantage Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LFVN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lifevantage Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lifevantage Corporation 주식 (LFVN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $8.20 | $7.10 | $1.10 | 697,396.0 | -10.38% |
| 2025-10 | $9.84 | $8.05 | $1.79 | 2,813,902.0 | -15.83% |
| 2025-09 | $14.28 | $9.65 | $4.62 | 4,178,251.0 | -25.73% |
| 2025-08 | $15.00 | $12.07 | $2.93 | 1,917,054.0 | +4.38% |
| 2025-07 | $14.91 | $11.75 | $3.16 | 2,919,742.0 | -4.05% |
| 2025-06 | $13.49 | $11.50 | $1.99 | 3,430,802.0 | +0.23% |
| 2025-05 | $13.71 | $9.83 | $3.88 | 4,439,464.0 | +5.50% |
| 2025-04 | $16.14 | $11.73 | $4.41 | 3,523,091.0 | -15.16% |
| 2025-03 | $17.64 | $14.09 | $3.55 | 3,561,355.0 | -15.08% |
| 2025-02 | $24.06 | $15.79 | $8.27 | 6,663,241.0 | -18.86% |
| 2025-01 | $27.38 | $15.99 | $11.39 | 4,887,294.0 | +20.71% |
Lifevantage Corporation 주식 (LFVN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.06 | $13.82 | $5.24 | 1,851,733.0 | +21.15% |
| 2024-11 | $15.15 | $12.26 | $2.89 | 1,680,923.0 | +19.56% |
| 2024-10 | $14.71 | $10.83 | $3.88 | 2,294,120.0 | +1.16% |
| 2024-09 | $13.71 | $7.28 | $6.43 | 2,433,673.0 | +51.76% |
| 2024-08 | $9.14 | $7.09 | $2.05 | 1,466,010.0 | -2.69% |
| 2024-07 | $8.75 | $5.22 | $3.53 | 1,721,151.0 | +27.41% |
| 2024-06 | $8.14 | $6.11 | $2.03 | 742,167.0 | -15.64% |
| 2024-05 | $7.85 | $6.06 | $1.79 | 1,225,552.0 | +24.75% |
| 2024-04 | $6.99 | $5.66 | $1.33 | 602,271.0 | +0.83% |
| 2024-03 | $7.08 | $5.83 | $1.25 | 658,458.0 | -11.29% |
| 2024-02 | $7.23 | $5.22 | $2.01 | 1,023,468.0 | +28.44% |
| 2024-01 | $6.14 | $5.27 | $0.87 | 526,240.0 | -11.50% |
Lifevantage Corporation 주식 (LFVN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.04 | $5.82 | $1.23 | 618,799.0 | -4.91% |
| 2023-11 | $8.00 | $4.20 | $3.80 | 1,959,728.0 | -15.87% |
| 2023-10 | $8.69 | $6.39 | $2.29 | 1,176,237.0 | +16.28% |
| 2023-09 | $7.89 | $6.03 | $1.85 | 1,461,010.0 | -12.84% |
| 2023-08 | $7.44 | $4.49 | $2.95 | 2,875,952.0 | +46.25% |
| 2023-07 | $5.29 | $4.20 | $1.09 | 389,137.0 | +16.32% |
| 2023-06 | $5.74 | $4.18 | $1.56 | 821,194.0 | -6.65% |
| 2023-05 | $4.72 | $3.04 | $1.68 | 887,512.0 | +41.21% |
| 2023-04 | $3.59 | $3.27 | $0.3189 | 163,497.0 | -8.08% |
| 2023-03 | $3.93 | $3.24 | $0.6899 | 324,048.0 | -7.47% |
| 2023-02 | $4.09 | $3.71 | $0.38 | 305,741.0 | -3.00% |
| 2023-01 | $4.05 | $3.61 | $0.44 | 316,825.0 | +7.53% |
1.67%
0.73%
자본화:
|
볼륨(24시간):