LifeMD, Inc. (LFMD) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
LFMD Historical Return
If you invested $1000 in LifeMD, Inc. (LFMD) 10 years ago, it would be worth $2,972.41 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $319.02, while $1000 invested 1 year ago would be worth $301.4. This corresponds to total returns of 197.24%, -68.1%, -69.86%, respectively, with annualized returns of 11.5%, -20.42%, -69.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
LFMD Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 4.72 | 4.31 | 4.31 | 4.85 | 4.28 | 1.12M |
| June 18, 2026 | 4.92 | 4.75 | 4.75 | 4.96 | 4.67 | 1.46M |
| June 17, 2026 | 4.78 | 4.91 | 4.91 | 5.07 | 4.76 | 933,190 |
| June 16, 2026 | 4.9 | 4.82 | 4.82 | 5.1 | 4.8 | 797,851 |
| June 15, 2026 | 4.75 | 4.91 | 4.91 | 5.12 | 4.75 | 1.02M |
| June 12, 2026 | 4.83 | 4.7 | 4.7 | 4.9 | 4.61 | 770,266 |
| June 11, 2026 | 4.97 | 4.9 | 4.9 | 5 | 4.64 | 819,933 |
| June 10, 2026 | 4.85 | 4.97 | 4.97 | 5.13 | 4.78 | 865,467 |
| June 09, 2026 | 5 | 4.82 | 4.82 | 5.23 | 4.74 | 994,175 |
| June 08, 2026 | 4.97 | 5.02 | 5.02 | 5.09 | 4.84 | 778,833 |
| June 05, 2026 | 4.85 | 4.89 | 4.89 | 5.08 | 4.69 | 0 |
| June 04, 2026 | 4.54 | 4.87 | 4.87 | 4.99 | 4.51 | 967,055 |
| June 03, 2026 | 4.62 | 4.56 | 4.56 | 4.64 | 4.42 | 720,737 |
| June 02, 2026 | 4.63 | 4.69 | 4.69 | 4.81 | 4.54 | 667,460 |
| June 01, 2026 | 4.27 | 4.63 | 4.63 | 4.65 | 4.23 | 1.03M |
| May 29, 2026 | 4.59 | 4.28 | 4.28 | 4.6 | 4.18 | 987,267 |
| May 28, 2026 | 4.52 | 4.59 | 4.59 | 4.66 | 4.47 | 1.01M |
| May 27, 2026 | 4.28 | 4.57 | 4.57 | 4.61 | 4.26 | 804,145 |
| May 26, 2026 | 4.2 | 4.24 | 4.24 | 4.47 | 4.2 | 602,639 |
| May 22, 2026 | 4.1 | 4.19 | 4.19 | 4.37 | 4.1 | 713,984 |
| May 21, 2026 | 4.24 | 4.07 | 4.07 | 4.28 | 4.07 | 900,695 |
| May 20, 2026 | 4.32 | 4.26 | 4.26 | 4.38 | 4.2 | 829,345 |
| May 19, 2026 | 4.22 | 4.3 | 4.3 | 4.42 | 4.2 | 647,016 |
| May 18, 2026 | 4.37 | 4.24 | 4.24 | 4.49 | 4.14 | 847,074 |
| May 15, 2026 | 4.38 | 4.33 | 4.33 | 4.52 | 4.3 | 811,637 |
| May 14, 2026 | 4.54 | 4.45 | 4.45 | 4.66 | 4.41 | 825,669 |
| May 13, 2026 | 4.25 | 4.54 | 4.54 | 4.59 | 4.25 | 1.1M |
| May 12, 2026 | 4.32 | 4.28 | 4.28 | 4.39 | 4.25 | 1.12M |
| May 11, 2026 | 4.72 | 4.39 | 4.39 | 4.87 | 4.37 | 1.2M |
| May 08, 2026 | 4.51 | 4.78 | 4.78 | 4.8 | 4.46 | 839,039 |
| May 07, 2026 | 4.76 | 4.49 | 4.49 | 5.01 | 4.33 | 2.3M |
| May 06, 2026 | 5.13 | 5.27 | 5.27 | 5.38 | 5.02 | 1.33M |
| May 05, 2026 | 5.09 | 5.13 | 5.13 | 5.22 | 4.92 | 935,522 |
| May 04, 2026 | 5.02 | 5.09 | 5.09 | 5.29 | 5.01 | 933,432 |
| May 01, 2026 | 4.67 | 5 | 5 | 5.04 | 4.67 | 1.15M |
| April 30, 2026 | 4.43 | 4.68 | 4.68 | 4.72 | 4.31 | 916,733 |
| April 29, 2026 | 4.47 | 4.43 | 4.43 | 4.56 | 4.37 | 566,420 |
| April 28, 2026 | 4.52 | 4.55 | 4.55 | 4.59 | 4.44 | 634,532 |
| April 27, 2026 | 4.62 | 4.57 | 4.57 | 4.76 | 4.53 | 963,176 |
| April 24, 2026 | 4.5 | 4.64 | 4.64 | 4.71 | 4.23 | 1.18M |
| April 23, 2026 | 4.6 | 4.54 | 4.54 | 4.79 | 4.38 | 1.73M |
| April 22, 2026 | 4.55 | 4.62 | 4.62 | 4.75 | 4.37 | 1.03M |
| April 21, 2026 | 4.95 | 4.53 | 4.53 | 4.96 | 4.45 | 2.06M |
| April 20, 2026 | 4.05 | 5.06 | 5.06 | 5.12 | 3.98 | 3.76M |
| April 17, 2026 | 4.02 | 4.09 | 4.09 | 4.18 | 3.93 | 1.05M |
| April 16, 2026 | 3.92 | 3.94 | 3.94 | 4.02 | 3.75 | 984,868 |
| April 15, 2026 | 3.78 | 3.83 | 3.83 | 4 | 3.72 | 1.64M |
| April 14, 2026 | 3.97 | 3.77 | 3.77 | 4.25 | 3.74 | 1.12M |
| April 13, 2026 | 3.43 | 3.91 | 3.91 | 3.94 | 3.41 | 1.41M |
| April 10, 2026 | 3.5 | 3.47 | 3.47 | 3.71 | 3.44 | 1.21M |
| April 09, 2026 | 3.43 | 3.4 | 3.4 | 3.54 | 3.36 | 806,522 |
| April 08, 2026 | 3.68 | 3.47 | 3.47 | 3.7 | 3.4 | 864,599 |
| April 07, 2026 | 3.55 | 3.43 | 3.43 | 3.6 | 3.32 | 762,100 |
| April 06, 2026 | 3.54 | 3.58 | 3.58 | 3.71 | 3.53 | 644,588 |
| April 02, 2026 | 3.53 | 3.51 | 3.51 | 3.65 | 3.42 | 710,427 |
| April 01, 2026 | 3.65 | 3.58 | 3.58 | 3.8 | 3.51 | 1.01M |
| March 31, 2026 | 3.66 | 3.61 | 3.61 | 3.72 | 3.51 | 801,681 |
| March 30, 2026 | 3.75 | 3.6 | 3.6 | 3.8 | 3.49 | 936,422 |
| March 27, 2026 | 3.88 | 3.72 | 3.72 | 3.92 | 3.71 | 662,285 |
| March 26, 2026 | 3.85 | 3.94 | 3.94 | 4.18 | 3.8 | 994,597 |
AD
