If you invested $1000 in LifeMD, Inc. (LFMDP) since IPO date, it would be worth $1,395.53 as of November 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,661.4, while $1000 invested 1 year ago would be worth $878.57. This corresponds to total returns of 39.55%, 66.14%, -12.14%, respectively, with annualized returns of 6.73%, 10.68%, -12.14%.
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 |
|---|---|---|---|---|---|---|
| November 13, 2026 | 18.88 | 19.97 | 19.97 | 19.99 | 18.75 | 4,830 |
| November 12, 2026 | 20.2 | 18.59 | 18.59 | 20.2 | 18.59 | 7,646 |
| November 11, 2026 | 21.01 | 20.9 | 20.9 | 22.5 | 20.59 | 2,580 |
| November 10, 2026 | 20.91 | 21.07 | 21.07 | 21.07 | 20.62 | 1 |
| November 09, 2026 | 22.7 | 20.91 | 20.91 | 22.7 | 20.9 | 2,507 |
| November 06, 2026 | 21.32 | 21.28 | 21.28 | 22.25 | 20.93 | 0 |
| November 05, 2026 | 21.3 | 21.3 | 21.3 | 21.3 | 21.3 | 222 |
| November 04, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 708 |
| November 03, 2026 | 21.17 | 21.14 | 21.14 | 22.05 | 20.93 | 4,298 |
| November 02, 2026 | 21.12 | 21.29 | 21.29 | 22 | 21.12 | 2,260 |
| October 30, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 111 |
| October 29, 2026 | 21.65 | 21.75 | 21.75 | 21.98 | 21.6 | 1 |
| October 28, 2026 | 22 | 21.52 | 21.52 | 22 | 21.52 | 985 |
| October 27, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 1,024 |
| October 26, 2026 | 21.63 | 21.6 | 21.6 | 21.63 | 21.04 | 2,395 |
| October 23, 2026 | 21.26 | 21.3 | 21.3 | 21.45 | 21.26 | 1,788 |
| October 22, 2026 | 20.93 | 21.72 | 21.72 | 21.72 | 20.93 | 1,531 |
| October 21, 2026 | 22.11 | 21.49 | 21.49 | 22.11 | 21.49 | 3,230 |
| October 20, 2026 | 22.29 | 22 | 22 | 22.33 | 21.97 | 0 |
| October 19, 2026 | 22.24 | 22.5 | 22.5 | 22.5 | 21.97 | 1,442 |
| October 16, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 832 |
| October 15, 2026 | 22.23 | 22.41 | 22.41 | 22.5 | 22.23 | 0 |
| October 14, 2026 | 22.44 | 22 | 22 | 22.44 | 22 | 2,343 |
| October 13, 2026 | 22.44 | 22.48 | 22.48 | 22.48 | 22.44 | 625 |
| October 12, 2026 | 22.3 | 22.37 | 22.37 | 22.37 | 22.3 | 709 |
| October 09, 2026 | 22.48 | 22.38 | 22.38 | 22.5 | 22.38 | 359 |
| October 08, 2026 | 22.35 | 22.36 | 22.36 | 22.4 | 22.35 | 968 |
| October 07, 2026 | 21.97 | 22.4 | 22.4 | 22.4 | 21.97 | 1,960 |
| October 06, 2026 | 22.69 | 23.35 | 23.35 | 23.35 | 20.97 | 6,310 |
| October 05, 2026 | 22.8 | 22.86 | 22.86 | 23.05 | 22.8 | 923 |
| October 02, 2026 | 22.75 | 22.74 | 22.74 | 22.75 | 22.52 | 2,007 |
| October 01, 2026 | 23.33 | 23.14 | 23.14 | 23.33 | 23.14 | 4,367 |
| September 30, 2026 | 23.06 | 23.32 | 23.32 | 23.34 | 23.06 | 0 |
| September 29, 2026 | 23.33 | 23.05 | 23.05 | 23.33 | 23.05 | 4,981 |
| September 28, 2026 | 23.14 | 23.35 | 23.35 | 23.35 | 23.14 | 0 |
| September 25, 2026 | 23.32 | 23.15 | 23.15 | 23.32 | 23.14 | 532 |
| September 24, 2026 | 23.2 | 23.2 | 23.2 | 23.2 | 23.2 | 1,035 |
| September 23, 2026 | 23.35 | 23.21 | 23.21 | 23.35 | 23.21 | 695 |
| September 22, 2026 | 23.1 | 23.35 | 23.35 | 23.35 | 23.09 | 3,005 |
| September 21, 2026 | 23.1 | 23.09 | 23.09 | 23.1 | 23.08 | 1,674 |
| September 18, 2026 | 23.07 | 23.31 | 23.31 | 23.31 | 22.86 | 0 |
| September 17, 2026 | 22.93 | 23.14 | 23.14 | 23.18 | 22.93 | 1,572 |
| September 16, 2026 | 23.27 | 23.03 | 23.03 | 23.35 | 23.03 | 0 |
| September 15, 2026 | 22.87 | 23.32 | 23.32 | 23.32 | 22.79 | 1,049 |
| September 11, 2026 | 23.01 | 23.1 | 23.1 | 23.15 | 23 | 0 |
| September 10, 2026 | 23.07 | 23 | 23 | 23.07 | 23 | 2,354 |
| September 09, 2026 | 23.56 | 23.3 | 23.3 | 23.58 | 23.3 | 2,668 |
| September 08, 2026 | 23.5 | 23.5 | 23.5 | 23.59 | 23.5 | 1,414 |
| September 04, 2026 | 23.5 | 23.25 | 23.25 | 23.5 | 23.25 | 228 |
| September 03, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 1,639 |
| September 02, 2026 | 23 | 23.5 | 23.5 | 23.5 | 23 | 2,798 |
| September 01, 2026 | 23.14 | 23.61 | 23.61 | 23.61 | 23.14 | 4,444 |
| August 31, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1,187 |
| August 28, 2026 | 23.02 | 23.02 | 23.02 | 23.29 | 23.02 | 499 |
| August 27, 2026 | 23 | 23.28 | 23.28 | 23.28 | 23 | 488 |
| August 26, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0 |
| August 25, 2026 | 23.17 | 23.15 | 23.15 | 23.17 | 23.15 | 513 |
| 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 |