LifeMD, Inc. (LFMD) NASDAQ

4.69

+0.06(+1.30%)

Updated at June 02 04:00PM

Currency In USD

LFMD Historical Return

If you invested $1000 in LifeMD, Inc. (LFMD) 10 years ago, it would be worth $3,317.86 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $324.37, while $1000 invested 1 year ago would be worth $361.48. This corresponds to total returns of 231.79%, -67.56%, -63.85%, respectively, with annualized returns of 12.73%, -20.15%, -63.85%.

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
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
March 25, 2026	3.9	3.9	3.9	4	3.84	594,456
March 24, 2026	3.94	3.88	3.88	3.97	3.76	898,703
March 23, 2026	3.94	3.98	3.98	4.08	3.88	825,883
March 20, 2026	4.09	3.9	3.9	4.16	3.83	1.29M
March 19, 2026	4	4.09	4.09	4.15	3.99	1.05M
March 18, 2026	4.39	4.11	4.11	4.41	4.08	1.38M
March 17, 2026	4.4	4.44	4.44	4.56	4.34	1.57M
March 16, 2026	4.35	4.4	4.4	4.74	4.34	2.93M
March 13, 2026	3.98	3.98	3.98	4.22	3.85	1.11M
March 12, 2026	4.05	3.94	3.94	4.3	3.85	1.94M
March 11, 2026	4.02	4.06	4.06	4.63	3.98	2.96M
March 10, 2026	3.5	3.91	3.91	4.06	3.46	6.09M
March 09, 2026	3	3.12	3.12	3.25	2.93	2.18M
March 06, 2026	2.94	3	3	3.09	2.84	955,393