LifeMD, Inc. (LFMDP) NASDAQ

Currency In USD

LFMDP Historical Return

If you invested $1000 in LifeMD, Inc. (LFMDP) since IPO date, it would be worth $1,641.51 as of August 05, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,617.77, while $1000 invested 1 year ago would be worth $1,049.13. This corresponds to total returns of 64.15%, 61.78%, 4.91%, respectively, with annualized returns of 10.79%, 17.41%, 4.91%.

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

LFMDP Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 04, 2026	23.5	23.49	23.49	23.5	23.43	5,004
August 03, 2026	23.46	23.46	23.46	23.46	23.46	2,138
July 31, 2026	23.42	23.48	23.48	23.5	23.42	1,541
July 30, 2026	23.37	23.43	23.43	23.43	23.37	895
July 29, 2026	23.49	23.5	23.5	23.5	23.35	1,647
July 28, 2026	23.36	23.46	23.46	23.5	23.36	1,930
July 27, 2026	23.33	23.33	23.33	23.33	23.33	340
July 24, 2026	23.55	23.55	23.55	23.55	23.55	565
July 23, 2026	23.36	23.36	23.36	23.43	23.36	1,304
July 22, 2026	23.43	23.36	23.36	23.43	23.36	4
July 21, 2026	23.35	23.26	23.26	23.35	23.12	22
July 20, 2026	23.35	23.35	23.35	23.35	23.35	726
July 17, 2026	23.4	23.33	23.33	23.4	23.33	645
July 16, 2026	23.3	23.3	23.3	23.3	23.3	449
July 15, 2026	23.32	23.4	23.4	23.4	23.29	4,292
July 14, 2026	23.08	23.31	23.31	23.31	23.08	2
July 13, 2026	23	23.1	23.1	23.3	22.9	8,756
July 10, 2026	23.16	23.21	23.21	23.21	23.16	498
July 09, 2026	23.28	23.28	23.28	23.28	23.28	313
July 08, 2026	23	23.17	23.17	23.28	23	2,043
July 07, 2026	23.04	23.01	23.01	23.15	23	2,327
July 06, 2026	23.15	23.07	23.07	23.32	22.91	1,851
July 02, 2026	22.94	23.37	23.37	23.4	22.94	3,416
July 01, 2026	23.52	23.4	23.4	23.61	23.4	16,545
June 30, 2026	23.88	23.5	23.5	23.88	23.49	5,405
June 29, 2026	23.72	23.72	23.72	23.72	23.63	1,485
June 26, 2026	23.46	23.46	23.46	23.46	23.46	179
June 25, 2026	23.52	23.5	23.5	23.53	23.5	1,113
June 24, 2026	23.9	23.5	23.5	23.98	23.5	4,569
June 23, 2026	23.5	23.5	23.5	23.73	23.46	4,255
June 22, 2026	23.5	23.46	23.46	23.5	23.39	3,502
June 18, 2026	23.5	23.5	23.5	23.5	23.23	717
June 17, 2026	23.92	23.83	23.83	23.92	23.83	1,234
June 16, 2026	23.15	23.75	23.75	24	23.15	5,416
June 15, 2026	23.41	23.41	23.41	23.41	23.41	248
June 12, 2026	23.88	23.36	23.36	23.88	23.36	6,818
June 11, 2026	23.75	23.75	23.75	23.75	23.75	299
June 10, 2026	23.96	23.96	23.96	23.96	23.96	244
June 09, 2026	23.92	23.93	23.93	23.93	23.62	1,418
June 08, 2026	23.76	23.76	23.76	23.76	23.75	3,384
June 05, 2026	23.6	23.6	23.6	23.6	23.6	239
June 04, 2026	23.75	23.65	23.65	23.75	23.65	5,051
June 03, 2026	23.99	23.64	23.64	23.99	23.64	2,739
June 02, 2026	23.82	23.93	23.93	23.93	23.82	781
June 01, 2026	23.61	23.62	23.62	23.62	23.61	714
May 29, 2026	23.56	23.75	23.75	23.75	23.56	1,309
May 28, 2026	23.75	23.55	23.55	23.75	23.54	1,405
May 27, 2026	23.75	23.72	23.72	23.75	23.72	1,776
May 26, 2026	23.75	23.68	23.68	23.75	23.6	0
May 22, 2026	23.72	23.63	23.63	23.75	23.55	2,066
May 21, 2026	23.72	23.72	23.72	24.19	23.72	932
May 20, 2026	24.01	23.67	23.67	24.01	23.67	755
May 19, 2026	24.18	24	24	24.2	23.9	4,486
May 18, 2026	24.01	24.01	24.01	24.01	24.01	599
May 15, 2026	23.9	23.9	23.9	23.9	23.9	23
May 14, 2026	23.69	23.9	23.9	24.1	23.69	4,367
May 13, 2026	23.86	23.86	23.86	23.86	23.86	162
May 12, 2026	23.71	23.64	23.64	23.71	23.64	0
May 11, 2026	23.78	23.73	23.73	23.78	23.73	229
May 08, 2026	23.74	23.62	23.62	23.74	23.62	2,259