NASDAQ:LFMD | Historical Stock Price | LifeMD, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-01-29 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.33$0.82$2.04$5.04$12.47$30.872008-01-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$8.29$8.291,508,200——
2023-12-28$8.33$8.33673,000——
2023-12-27$8.56$8.56880,100——
2023-12-26$8.52$8.52609,500——
2023-12-22$8.58$8.58934,200——
2023-12-21$8.33$8.33916,900——
2023-12-20$8.00$8.001,017,900——
2023-12-19$7.90$7.90564,200——
2023-12-18$7.74$7.74408,000——
2023-12-15$7.82$7.82839,300——
2023-12-14$8.04$8.04880,400——
2023-12-13$7.58$7.582,566,200——
2023-12-12$8.10$8.10514,000——
2023-12-11$7.96$7.96479,500——
2023-12-08$8.39$8.39357,800——
2023-12-07$8.28$8.28446,900——
2023-12-06$7.97$7.97557,800——
2023-12-05$8.06$8.06514,100——
2023-12-04$8.17$8.17682,400——
2023-12-01$7.76$7.76820,900——
2023-11-30$7.70$7.701,611,200——
2023-11-29$7.19$7.19680,600——
2023-11-28$6.87$6.87317,800——
2023-11-27$6.93$6.93387,700——
2023-11-24$6.72$6.72211,400——
2023-11-22$6.89$6.89263,700——
2023-11-21$7.00$7.00448,000——
2023-11-20$7.10$7.10527,100——
2023-11-17$7.20$7.201,538,300——
2023-11-16$7.40$7.40465,500——
2023-11-15$7.53$7.53528,200——
2023-11-14$7.22$7.22594,900——
2023-11-13$7.10$7.10418,200——
2023-11-10$6.88$6.88473,300——
2023-11-09$6.81$6.811,519,500——
2023-11-08$7.16$7.16677,600——
2023-11-07$7.20$7.20714,500——
2023-11-06$7.31$7.31470,600——
2023-11-03$7.11$7.11501,500——
2023-11-02$6.84$6.84710,600——
2023-11-01$6.38$6.38168,700——
2023-10-31$6.26$6.26176,500——
2023-10-30$6.19$6.19669,900——
2023-10-27$6.32$6.32342,900——
2023-10-26$6.40$6.40582,600——
2023-10-25$6.58$6.58604,400——
2023-10-24$6.87$6.87676,300——
2023-10-23$6.67$6.67798,500——
2023-10-20$6.41$6.41560,100——
2023-10-19$6.30$6.30475,100——
2023-10-18$6.28$6.28956,900——
2023-10-17$6.77$6.77546,900——
2023-10-16$6.78$6.78660,300——
2023-10-13$6.70$6.701,211,700——
2023-10-12$6.75$6.751,028,500——
2023-10-11$6.49$6.49431,700——
2023-10-10$6.35$6.35385,900——
2023-10-09$6.62$6.62484,600——
2023-10-06$6.50$6.50369,300——
2023-10-05$6.45$6.45544,200——
2023-10-04$6.06$6.06499,300——
2023-10-03$5.96$5.961,027,300——
2023-10-02$6.26$6.261,180,500——
2023-09-29$6.25$6.251,205,900——
2023-09-28$5.89$5.89817,600——
2023-09-27$5.50$5.50666,800——
2023-09-26$5.43$5.431,390,400——
2023-09-25$4.83$4.83729,500——
2023-09-22$4.30$4.30543,700——
2023-09-21$4.30$4.30434,700——
2023-09-20$4.31$4.31295,300——
2023-09-19$4.41$4.41432,000——
2023-09-18$4.52$4.52385,400——
2023-09-15$4.85$4.85439,000——
2023-09-14$4.86$4.86341,900——
2023-09-13$4.70$4.70310,500——
2023-09-12$4.72$4.72555,000——
2023-09-11$4.69$4.69260,700——
2023-09-08$4.37$4.37230,500——
2023-09-07$4.71$4.71483,200——
2023-09-06$4.39$4.39409,400——
2023-09-05$4.65$4.65692,300——
2023-09-01$4.25$4.251,045,600——
2023-08-31$3.86$3.86336,500——
2023-08-30$3.87$3.87283,400——
2023-08-29$3.68$3.68287,300——
2023-08-28$3.49$3.49222,900——
2023-08-25$3.59$3.59192,700——
2023-08-24$3.58$3.58244,400——
2023-08-23$3.90$3.90132,500——
2023-08-22$3.85$3.85213,200——
2023-08-21$3.84$3.84241,600——
2023-08-18$3.77$3.77312,700——
2023-08-17$3.80$3.80344,600——
2023-08-16$4.08$4.08411,300——
2023-08-15$4.36$4.36372,000——
2023-08-14$4.35$4.35306,400——
2023-08-11$4.38$4.38397,600——
2023-08-10$4.38$4.38999,600——
2023-08-09$3.66$3.66336,600——
2023-08-08$3.75$3.75356,200——
2023-08-07$3.92$3.92217,600——
2023-08-04$4.31$4.31196,700——
2023-08-03$4.22$4.22121,800——
2023-08-02$4.21$4.21142,800——
2023-08-01$4.45$4.45301,200——
2023-07-31$4.74$4.74417,800——
2023-07-28$4.56$4.56608,200——
2023-07-27$3.92$3.92419,400——
2023-07-26$3.89$3.89299,100——
2023-07-25$3.67$3.67463,600——
2023-07-24$3.76$3.76570,100——
2023-07-21$4.14$4.141,356,500——
2023-07-20$3.53$3.531,176,300——
2023-07-19$3.66$3.66577,300——
2023-07-18$3.89$3.89424,700——
2023-07-17$4.04$4.04947,000——
2023-07-14$4.10$4.10316,900——
2023-07-13$4.47$4.47551,500——
2023-07-12$4.70$4.70504,800——
2023-07-11$5.03$5.03684,500——
2023-07-10$5.32$5.32753,300——
2023-07-07$4.57$4.57744,000——
2023-07-06$4.17$4.17560,000——
2023-07-05$4.82$4.82574,800——
2023-07-03$4.79$4.79645,600——
2023-06-30$4.35$4.35466,600——
2023-06-29$4.10$4.10306,800——
2023-06-28$3.94$3.94228,200——
2023-06-27$3.68$3.68404,200——
2023-06-26$3.86$3.86183,800——
2023-06-23$3.90$3.90472,500——
2023-06-22$3.65$3.65508,700——
2023-06-21$3.86$3.861,257,100——
2023-06-20$3.56$3.56307,100——
2023-06-16$3.37$3.37653,400——
2023-06-15$3.23$3.23531,400——
2023-06-14$2.98$2.98259,700——
2023-06-13$2.90$2.90338,900——
2023-06-12$2.63$2.63131,900——
2023-06-09$2.49$2.49164,000——
2023-06-08$2.39$2.39213,300——
2023-06-07$2.20$2.20160,600——
2023-06-06$2.18$2.18270,100——
2023-06-05$2.18$2.1898,200——
2023-06-02$2.14$2.1458,400——
2023-06-01$2.18$2.1874,100——
2023-05-31$1.95$1.95109,500——
2023-05-30$2.10$2.1076,700——
2023-05-26$2.18$2.1884,500——
2023-05-25$2.17$2.1783,000——
2023-05-24$2.15$2.15123,100——
2023-05-23$2.12$2.12141,700——
2023-05-22$2.16$2.16152,400——
2023-05-19$2.04$2.04163,500——
2023-05-18$1.86$1.8650,300——
2023-05-17$1.87$1.87104,400——
2023-05-16$1.78$1.7829,900——
2023-05-15$1.76$1.76145,400——
2023-05-12$1.83$1.83481,700——
2023-05-11$1.83$1.83114,500——
2023-05-10$1.75$1.7579,500——
2023-05-09$1.69$1.6944,700——
2023-05-08$1.61$1.6134,600——
2023-05-05$1.51$1.5116,400——
2023-05-04$1.47$1.4741,600——
2023-05-03$1.54$1.5421,600——
2023-05-02$1.48$1.4874,300——
2023-05-01$1.57$1.5755,100——
2023-04-28$1.66$1.6644,900——
2023-04-27$1.68$1.6820,500——
2023-04-26$1.56$1.5652,400——
2023-04-25$1.57$1.5734,100——
2023-04-24$1.70$1.7067,300——
2023-04-21$1.70$1.7047,000——
2023-04-20$1.76$1.7658,700——
2023-04-19$1.81$1.81143,600——
2023-04-18$1.72$1.72121,900——
2023-04-17$1.66$1.6635,000——
2023-04-14$1.59$1.5929,100——
2023-04-13$1.59$1.5927,100——
2023-04-12$1.52$1.5240,600——
2023-04-11$1.67$1.6731,600——
2023-04-10$1.67$1.6774,700——
2023-04-06$1.63$1.6391,200——
2023-04-05$1.62$1.6222,100——
2023-04-04$1.67$1.6757,000——
2023-04-03$1.70$1.7068,200——
2023-03-31$1.70$1.70129,500——
2023-03-30$1.50$1.5089,500——
2023-03-29$1.51$1.5159,600——
2023-03-28$1.54$1.5479,400——
2023-03-27$1.45$1.4582,800——
2023-03-24$1.54$1.54166,900——
2023-03-23$1.45$1.45505,200——
2023-03-22$1.40$1.40990,000——
2023-03-21$1.17$1.1796,600——
2023-03-20$1.15$1.15105,600——
2023-03-17$1.15$1.15155,700——
2023-03-16$1.25$1.2535,300——
2023-03-15$1.22$1.22113,100——
2023-03-14$1.26$1.2696,400——
2023-03-13$1.37$1.37100,000——
2023-03-10$1.43$1.43143,100——
2023-03-09$1.62$1.62232,200——
2023-03-08$1.78$1.7869,800——
2023-03-07$1.82$1.8236,700——
2023-03-06$1.83$1.8348,800——
2023-03-03$1.82$1.8225,000——
2023-03-02$1.79$1.7989,500——
2023-03-01$1.77$1.7752,100——
2023-02-28$1.78$1.7839,900——
2023-02-27$1.76$1.7632,300——
2023-02-24$1.82$1.8258,900——
2023-02-23$1.82$1.8224,600——
2023-02-22$1.85$1.8578,100——
2023-02-21$1.87$1.8751,700——
2023-02-17$1.90$1.9032,000——
2023-02-16$1.86$1.8625,000——
2023-02-15$1.97$1.9746,300——
2023-02-14$1.82$1.8222,900——
2023-02-13$1.85$1.8548,800——
2023-02-10$1.85$1.8594,900——
2023-02-09$1.89$1.8980,100——
2023-02-08$2.03$2.0328,600——
2023-02-07$2.03$2.0393,000——
2023-02-06$2.16$2.1673,100——
2023-02-03$2.23$2.2340,000——
2023-02-02$2.23$2.23139,200——
2023-02-01$2.07$2.0778,600——
2023-01-31$1.98$1.9859,400——
2023-01-30$1.96$1.9637,200——
2023-01-27$1.94$1.9431,700——
2023-01-26$1.90$1.9028,600——
2023-01-25$1.85$1.85146,300——
2023-01-24$1.84$1.84180,200——
2023-01-23$1.84$1.84202,700——
2023-01-20$1.78$1.78250,000——
2023-01-19$1.80$1.80125,900——
2023-01-18$1.96$1.9683,300——
2023-01-17$2.01$2.0144,700——
2023-01-13$2.01$2.01133,900——
2023-01-12$1.93$1.9337,100——
2023-01-11$1.92$1.9218,800——
2023-01-10$1.90$1.9071,200——
2023-01-09$1.93$1.93141,400——
2023-01-06$1.93$1.93199,400——
2023-01-05$1.90$1.90132,400——
2023-01-04$1.90$1.9076,300——
2023-01-03$1.89$1.8988,700——