LifeMD, Inc. (LFMD) NASDAQ

Currency In USD

LFMD Historical Return

If you invested $1000 in LifeMD, Inc. (LFMD) 10 years ago, it would be worth $1,369.23 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $373.95, while $1000 invested 1 year ago would be worth $351.08. This corresponds to total returns of 36.92%, -62.61%, -64.89%, respectively, with annualized returns of 3.19%, -17.85%, -64.89%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LFMD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	1.73	1.78	1.78	1.79	1.67	1.35M
November 10, 2026	2.05	1.74	1.74	2.08	1.7	2.29M
November 09, 2026	2.2	2.1	2.1	2.24	1.88	2.19M
November 06, 2026	2.3	2.37	2.37	2.38	2.22	912,937
November 05, 2026	2.4	2.29	2.29	2.49	2.21	595,405
November 04, 2026	2.32	2.45	2.45	2.48	2.29	710,756
November 03, 2026	2.3	2.18	2.18	2.37	2.18	600,271
November 02, 2026	2.33	2.31	2.31	2.36	2.24	635,632
October 30, 2026	2.3	2.29	2.29	2.35	2.24	599,051
October 29, 2026	2.23	2.32	2.32	2.4	2.21	729,610
October 28, 2026	2.13	2.23	2.23	2.24	2.1	694,397
October 27, 2026	2.08	2.12	2.12	2.17	2.08	997,035
October 26, 2026	2.13	2.08	2.08	2.15	2.06	360,477
October 23, 2026	2.17	2.13	2.13	2.17	2.11	402,066
October 22, 2026	2.13	2.17	2.17	2.2	2.1	674,259
October 21, 2026	2.28	2.14	2.14	2.28	2.13	628,135
October 20, 2026	2.27	2.25	2.25	2.36	2.21	699,687
October 19, 2026	2.35	2.25	2.25	2.39	2.23	784,412
October 16, 2026	2.44	2.34	2.34	2.48	2.34	898,179
October 15, 2026	2.36	2.46	2.46	2.5	2.34	737,015
October 14, 2026	2.47	2.37	2.37	2.48	2.36	669,304
October 13, 2026	2.55	2.47	2.47	2.57	2.46	718,191
October 12, 2026	2.65	2.55	2.55	2.65	2.53	626,389
October 09, 2026	2.66	2.63	2.63	2.68	2.58	620,096
October 08, 2026	2.77	2.65	2.65	2.77	2.62	929,930
October 07, 2026	2.7	2.79	2.79	2.86	2.68	509,787
October 06, 2026	2.75	2.73	2.73	2.81	2.71	444,459
October 05, 2026	2.86	2.72	2.72	2.86	2.67	801,609
October 02, 2026	2.86	2.74	2.74	2.94	2.73	708,259
October 01, 2026	2.9	2.85	2.85	2.91	2.83	712,009
September 30, 2026	2.9	2.9	2.9	3	2.85	725,484
September 29, 2026	2.94	2.88	2.88	2.99	2.85	809,491
September 28, 2026	2.97	2.93	2.93	3.04	2.88	601,292
September 25, 2026	2.95	2.97	2.97	3.01	2.9	767,795
September 24, 2026	3.04	2.91	2.91	3.07	2.9	851,159
September 23, 2026	3.28	3.05	3.05	3.28	3.03	816,462
September 22, 2026	3.26	3.3	3.3	3.36	3.23	506,010
September 21, 2026	3.3	3.23	3.23	3.3	3.19	622,443
September 18, 2026	3.19	3.22	3.22	3.31	3.16	1.18M
September 17, 2026	3.24	3.2	3.2	3.36	3.2	673,540
September 16, 2026	3.4	3.21	3.21	3.4	3.14	568,801
September 15, 2026	3.42	3.4	3.4	3.46	3.3	1.01M
September 11, 2026	3.1	3.05	3.05	3.16	3.01	1.3M
September 10, 2026	2.91	3.03	3.03	3.07	2.91	1.03M
September 09, 2026	3.11	2.96	2.96	3.11	2.93	1.1M
September 08, 2026	3.06	3.09	3.09	3.15	3.04	940,403
September 04, 2026	3.03	3.08	3.08	3.1	3.02	604,670
September 03, 2026	3.11	3.05	3.05	3.15	3.05	0
September 02, 2026	3.07	3.07	3.07	3.12	3.03	730,764
September 01, 2026	3.09	3.1	3.1	3.23	3.05	748,949
August 31, 2026	3.2	3.09	3.09	3.28	3.08	696,816
August 28, 2026	3.26	3.14	3.14	3.3	3.14	465,842
August 27, 2026	3.25	3.26	3.26	3.31	3.22	382,210
August 26, 2026	3.22	3.24	3.24	3.3	3.2	476,119
August 25, 2026	3.14	3.25	3.25	3.27	3.13	524,353
August 24, 2026	3.28	3.14	3.14	3.31	3.12	408,910
August 21, 2026	3.29	3.31	3.31	3.34	3.24	406,169
August 20, 2026	3.36	3.28	3.28	3.41	3.28	390,302
August 19, 2026	3.33	3.4	3.4	3.44	3.33	0
August 18, 2026	3.28	3.27	3.27	3.36	3.24	655,106