If you invested $1000 in LifeMD, Inc. (LFMDP) since IPO date, it would be worth $1,628.23 as of August 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,618.06, while $1000 invested 1 year ago would be worth $1,042.04. This corresponds to total returns of 62.82%, 61.81%, 4.2%, respectively, with annualized returns of 10.48%, 17.38%, 4.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 24, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 496 |
| August 21, 2026 | 23.3 | 23.17 | 23.17 | 23.38 | 23.16 | 1,606 |
| August 20, 2026 | 23.26 | 23.18 | 23.18 | 23.26 | 23.18 | 483 |
| August 19, 2026 | 23.96 | 23.33 | 23.33 | 23.96 | 23.33 | 4,449 |
| August 18, 2026 | 23.4 | 23.4 | 23.4 | 23.4 | 23.4 | 443 |
| August 17, 2026 | 23.47 | 23.25 | 23.25 | 23.48 | 23.25 | 4,387 |
| August 14, 2026 | 23.51 | 23.5 | 23.5 | 23.55 | 23.5 | 1,489 |
| August 13, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 1,590 |
| August 12, 2026 | 23.5 | 23.52 | 23.52 | 23.52 | 23.5 | 4,149 |
| August 11, 2026 | 23.52 | 23.5 | 23.5 | 23.52 | 23.48 | 4,059 |
| August 10, 2026 | 23.5 | 23.5 | 23.5 | 23.5 | 23.5 | 1,344 |
| August 07, 2026 | 23.41 | 23.46 | 23.46 | 23.46 | 23.41 | 809 |
| August 06, 2026 | 23.54 | 23.24 | 23.24 | 23.54 | 23.24 | 2,781 |
| August 05, 2026 | 23.49 | 23.5 | 23.5 | 23.5 | 23.48 | 2,244 |
| 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 |