LifeMD Stock Price History
NASDAQ: LFMDHealth CareMedical/Nursing ServicesUSD
2.63-0.02 (-0.75%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LFMD price history at a glance
The price history for LifeMD (LFMD) on this page begins on January 28, 2008, when the stock closed at $0.50; it most recently closed at $2.63 on October 5, 2026. The highest price in this record is $33.02, reached on February 8, 2021; the latest close is 92.0% below that peak. Across the 17 complete calendar years in the table, LFMD finished higher in 7 and lower in 10. Its best year was 2020 (+832.9%) and its worst was 2022 (-49.9%).
Over roughly 19 years the share price changed +426.0%, a 9.3% compound annual price return (excluding dividends). In the last 12 months alone, LFMD has lost 60.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $33.02
- Date of high
- Feb 8, 2021
- Low since 2008
- $0.15
- Date of low
- Jun 15, 2015
- 52-week high
- $6.68
- 52-week low
- $2.56
- Last close
- $2.65
LFMD returns
1 week
-7.02%
1 month
-14.24%
3 months
-43.97%
6 months
-22.06%
Year to date
-22.29%
1 year
-60.09%
3 years
-60.45%
5 years
-48.84%
LFMD price return, excluding dividends.
LFMD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.63 | -24.64% |
| 2025 | 3.49 | -39.30% |
| 2024 | 5.75 | -30.64% |
| 2023 | 8.29 | +327.32% |
| 2022 | 1.94 | -49.87% |
| 2021 | 3.87 | -40.74% |
| 2020 | 6.53 | +832.86% |
| 2019 | 0.70 | -22.22% |
| 2018 | 0.90 | -47.06% |
| 2017 | 1.70 | +30.77% |
| 2016 | 1.30 | +116.67% |
| 2015 | 0.60 | -25.00% |
| 2014 | 0.80 | -38.46% |
| 2013 | 1.30 | +62.50% |
| 2012 | 0.80 | -20.00% |
| 2011 | 1.00 | -20.00% |
| 2010 | 1.25 | +8.70% |
| 2009 | 1.15 | +21.05% |
| 2008* | 0.95 | +90.00% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
LFMD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.77 | 2.77 | 2.62 | 2.65 | -5.02% | |
| 2.70 | 2.86 | 2.68 | 2.79 | +2.20% | |
| 2.75 | 2.81 | 2.71 | 2.73 | +0.37% | |
| 2.86 | 2.86 | 2.67 | 2.72 | -0.73% | |
| 2.86 | 2.94 | 2.73 | 2.74 | -3.86% | |
| 2.90 | 2.91 | 2.83 | 2.85 | -1.72% | |
| 2.90 | 3.00 | 2.85 | 2.90 | +0.69% | |
| 2.94 | 2.99 | 2.85 | 2.88 | -1.71% | |
| 2.97 | 3.04 | 2.88 | 2.93 | -1.35% | |
| 2.95 | 3.01 | 2.90 | 2.97 | +2.06% | |
| 3.04 | 3.07 | 2.90 | 2.91 | -4.59% | |
| 3.28 | 3.28 | 3.03 | 3.05 | -7.58% | |
| 3.26 | 3.36 | 3.23 | 3.30 | +2.17% | |
| 3.25 | 3.31 | 3.19 | 3.23 | +0.31% | |
| 3.19 | 3.31 | 3.16 | 3.22 | +0.63% | |
| 3.24 | 3.36 | 3.20 | 3.20 | -0.31% | |
| 3.40 | 3.40 | 3.14 | 3.21 | -5.59% | |
| 3.42 | 3.46 | 3.30 | 3.40 | -1.16% | |
| 3.06 | 3.51 | 3.06 | 3.44 | +12.79% | |
| 3.10 | 3.16 | 3.01 | 3.05 | +0.66% | |
| 2.91 | 3.07 | 2.91 | 3.03 | +2.36% | |
| 3.11 | 3.11 | 2.93 | 2.96 | -4.21% | |
| 3.06 | 3.15 | 3.04 | 3.09 | +0.32% | |
| 3.03 | 3.10 | 3.02 | 3.08 | +0.98% | |
| 3.11 | 3.15 | 3.03 | 3.05 | -0.65% | |
| 3.07 | 3.12 | 3.03 | 3.07 | -0.97% | |
| 3.09 | 3.23 | 3.05 | 3.10 | +0.32% | |
| 3.20 | 3.28 | 3.08 | 3.09 | -1.59% | |
| 3.26 | 3.30 | 3.14 | 3.14 | -3.68% | |
| 3.25 | 3.31 | 3.22 | 3.26 | +0.62% | |
| 3.22 | 3.30 | 3.20 | 3.24 | -0.31% | |
| 3.14 | 3.27 | 3.13 | 3.25 | +3.50% | |
| 3.28 | 3.31 | 3.12 | 3.14 | -5.14% | |
| 3.29 | 3.34 | 3.24 | 3.31 | +0.91% | |
| 3.36 | 3.41 | 3.28 | 3.28 | -3.53% | |
| 3.33 | 3.44 | 3.28 | 3.40 | +3.98% | |
| 3.28 | 3.36 | 3.24 | 3.27 | -1.51% | |
| 3.41 | 3.48 | 3.31 | 3.32 | -3.77% | |
| 3.45 | 3.49 | 3.37 | 3.45 | -0.29% | |
| 3.30 | 3.48 | 3.27 | 3.46 | +5.17% | |
| 3.37 | 3.40 | 3.20 | 3.29 | -2.66% | |
| 3.62 | 3.71 | 3.36 | 3.38 | -6.63% | |
| 3.50 | 3.64 | 3.41 | 3.62 | +1.69% | |
| 3.41 | 3.64 | 3.36 | 3.56 | +4.71% | |
| 3.22 | 3.64 | 3.00 | 3.40 | -7.61% | |
| 3.90 | 4.02 | 3.51 | 3.68 | -5.64% | |
| 3.74 | 3.92 | 3.74 | 3.90 | +4.56% | |
| 3.61 | 3.74 | 3.58 | 3.73 | +6.57% | |
| 3.62 | 3.69 | 3.44 | 3.50 | -3.85% | |
| 3.63 | 3.74 | 3.58 | 3.64 | 0.00% | |
| 3.83 | 3.89 | 3.61 | 3.64 | -5.21% | |
| 3.87 | 3.91 | 3.63 | 3.84 | -0.78% | |
| 3.74 | 3.89 | 3.68 | 3.87 | +4.31% | |
| 3.84 | 3.88 | 3.68 | 3.71 | -4.13% | |
| 3.86 | 4.06 | 3.70 | 3.87 | -0.26% | |
| 4.06 | 4.09 | 3.87 | 3.88 | -5.13% | |
| 4.33 | 4.39 | 4.07 | 4.09 | -5.32% | |
| 4.08 | 4.33 | 4.01 | 4.32 | +4.10% | |
| 4.39 | 4.39 | 4.09 | 4.15 | -7.78% | |
| 4.49 | 4.52 | 4.33 | 4.50 | -0.66% | |
| 4.53 | 4.63 | 4.49 | 4.53 | +0.44% | |
| 4.79 | 4.79 | 4.42 | 4.51 | -5.25% | |
| 4.58 | 4.89 | 4.54 | 4.76 | +2.59% | |
| 4.73 | 4.83 | 4.59 | 4.64 | -1.90% | |
| 4.69 | 4.84 | 4.65 | 4.73 | +0.85% | |
| 4.80 | 4.95 | 4.59 | 4.69 | -3.89% | |
| 4.92 | 5.01 | 4.79 | 4.88 | -0.61% | |
| 4.88 | 5.00 | 4.78 | 4.91 | +0.82% | |
| 4.55 | 5.10 | 4.51 | 4.87 | +7.27% | |
| 4.16 | 4.55 | 4.09 | 4.54 | +9.93% | |
| 4.20 | 4.24 | 3.90 | 4.13 | -1.67% | |
| 4.20 | 4.41 | 4.04 | 4.20 | +1.69% | |
| 4.20 | 4.26 | 4.04 | 4.13 | -1.67% | |
| 4.53 | 4.57 | 4.18 | 4.20 | -6.67% | |
| 4.56 | 4.60 | 4.38 | 4.50 | -1.10% | |
| 4.28 | 4.70 | 4.26 | 4.55 | +5.57% | |
| 4.72 | 4.85 | 4.28 | 4.31 | -9.26% | |
| 4.92 | 4.96 | 4.67 | 4.75 | -3.26% | |
| 4.78 | 5.07 | 4.77 | 4.91 | +1.87% | |
| 4.90 | 5.10 | 4.80 | 4.82 | -1.83% | |
| 4.75 | 5.12 | 4.75 | 4.91 | +4.47% | |
| 4.83 | 4.90 | 4.61 | 4.70 | -4.08% | |
| 4.97 | 5.00 | 4.64 | 4.90 | -1.41% | |
| 4.81 | 5.13 | 4.78 | 4.97 | +3.11% | |
| 5.00 | 5.23 | 4.74 | 4.82 | -3.98% | |
| 4.97 | 5.09 | 4.84 | 5.02 | +2.66% | |
| 4.85 | 5.09 | 4.69 | 4.89 | +0.41% | |
| 4.54 | 4.99 | 4.51 | 4.87 | +6.80% | |
| 4.62 | 4.64 | 4.42 | 4.56 | -2.77% | |
| 4.63 | 4.81 | 4.54 | 4.69 | +1.30% | |
| 4.27 | 4.65 | 4.23 | 4.63 | +8.18% | |
| 4.59 | 4.60 | 4.18 | 4.28 | -6.75% | |
| 4.52 | 4.66 | 4.48 | 4.59 | +0.44% | |
| 4.28 | 4.61 | 4.25 | 4.57 | +7.78% | |
| 4.20 | 4.47 | 4.20 | 4.24 | +1.19% | |
| 4.10 | 4.37 | 4.10 | 4.19 | +2.95% | |
| 4.24 | 4.28 | 4.07 | 4.07 | -4.46% | |
| 4.32 | 4.38 | 4.20 | 4.26 | -0.93% | |
| 4.22 | 4.42 | 4.20 | 4.30 | +1.42% | |
| 4.37 | 4.49 | 4.15 | 4.24 | -2.08% | |
| 4.38 | 4.52 | 4.30 | 4.33 | -2.70% | |
| 4.54 | 4.66 | 4.41 | 4.45 | -1.98% | |
| 4.25 | 4.59 | 4.25 | 4.54 | +6.07% | |
| 4.32 | 4.40 | 4.25 | 4.28 | -2.51% | |
| 4.72 | 4.87 | 4.37 | 4.39 | -8.16% | |
| 4.51 | 4.80 | 4.46 | 4.78 | +6.46% | |
| 4.76 | 5.01 | 4.33 | 4.49 | -14.80% | |
| 5.13 | 5.38 | 5.02 | 5.27 | +2.73% | |
| 5.09 | 5.22 | 4.92 | 5.13 | +0.79% | |
| 5.02 | 5.29 | 5.01 | 5.09 | +1.80% | |
| 4.67 | 5.04 | 4.67 | 5.00 | +6.84% | |
| 4.43 | 4.73 | 4.31 | 4.68 | +5.64% | |
| 4.47 | 4.56 | 4.37 | 4.43 | -2.64% | |
| 4.52 | 4.59 | 4.44 | 4.55 | -0.44% | |
| 4.62 | 4.76 | 4.53 | 4.57 | -1.51% | |
| 4.50 | 4.71 | 4.23 | 4.64 | +2.20% | |
| 4.60 | 4.79 | 4.38 | 4.54 | -1.73% | |
| 4.55 | 4.75 | 4.37 | 4.62 | +1.99% | |
| 4.95 | 4.96 | 4.45 | 4.53 | -10.47% | |
| 4.05 | 5.12 | 3.98 | 5.06 | +23.72% | |
| 4.02 | 4.18 | 3.93 | 4.09 | +3.81% | |
| 3.92 | 4.02 | 3.75 | 3.94 | +2.87% | |
| 3.78 | 4.00 | 3.72 | 3.83 | +1.59% | |
| 3.97 | 4.25 | 3.74 | 3.77 | -3.58% | |
| 3.43 | 3.94 | 3.41 | 3.91 | +12.68% | |
| 3.50 | 3.71 | 3.44 | 3.47 | +2.06% | |
| 3.43 | 3.54 | 3.36 | 3.40 | -2.02% | |
| 3.68 | 3.70 | 3.40 | 3.47 | +1.17% | |
| 3.55 | 3.60 | 3.32 | 3.43 | -4.19% | |
| 3.54 | 3.71 | 3.53 | 3.58 | +1.99% | |
| 3.53 | 3.65 | 3.42 | 3.51 | -1.96% | |
| 3.65 | 3.80 | 3.51 | 3.58 | -0.83% | |
| 3.66 | 3.72 | 3.51 | 3.61 | +0.28% | |
| 3.75 | 3.80 | 3.49 | 3.60 | -3.23% | |
| 3.88 | 3.92 | 3.71 | 3.72 | -5.58% | |
| 3.85 | 4.18 | 3.80 | 3.94 | +1.03% | |
| 3.90 | 4.00 | 3.84 | 3.90 | +0.52% | |
| 3.94 | 3.97 | 3.76 | 3.88 | -2.51% | |
| 3.94 | 4.08 | 3.88 | 3.98 | +2.05% | |
| 4.09 | 4.16 | 3.83 | 3.90 | -4.65% | |
| 4.00 | 4.15 | 3.99 | 4.09 | -0.49% | |
| 4.39 | 4.42 | 4.08 | 4.11 | -7.43% | |
| 4.40 | 4.56 | 4.34 | 4.44 | +0.91% | |
| 4.35 | 4.74 | 4.34 | 4.40 | +10.55% | |
| 3.98 | 4.22 | 3.85 | 3.98 | +1.02% | |
| 4.05 | 4.30 | 3.85 | 3.94 | -2.96% | |
| 4.02 | 4.63 | 3.98 | 4.06 | +3.84% | |
| 3.50 | 4.06 | 3.46 | 3.91 | +25.32% | |
| 3.00 | 3.25 | 2.93 | 3.12 | +4.00% | |
| 2.94 | 3.09 | 2.84 | 3.00 | 0.00% | |
| 3.06 | 3.16 | 2.97 | 3.00 | -3.85% | |
| 2.95 | 3.17 | 2.92 | 3.12 | +7.22% | |
| 2.81 | 2.96 | 2.68 | 2.91 | 0.00% | |
| 2.62 | 2.93 | 2.60 | 2.91 | +8.99% | |
| 2.74 | 2.76 | 2.64 | 2.67 | -3.96% | |
| 2.76 | 2.88 | 2.70 | 2.78 | +0.72% | |
| 2.70 | 2.79 | 2.65 | 2.76 | +3.37% | |
| 2.65 | 2.79 | 2.56 | 2.67 | +1.14% | |
| 2.80 | 2.81 | 2.61 | 2.64 | -6.38% | |
| 2.90 | 2.95 | 2.81 | 2.82 | -2.76% | |
| 2.93 | 2.93 | 2.83 | 2.90 | -1.69% | |
| 2.84 | 3.07 | 2.81 | 2.95 | +3.51% | |
| 2.77 | 2.89 | 2.71 | 2.85 | +2.52% | |
| 2.81 | 2.95 | 2.77 | 2.78 | -0.71% | |
| 2.93 | 2.99 | 2.75 | 2.80 | -3.78% | |
| 3.10 | 3.15 | 2.91 | 2.91 | -4.59% | |
| 3.18 | 3.25 | 3.03 | 3.05 | -4.69% | |
| 3.16 | 3.41 | 3.08 | 3.20 | +1.91% | |
| 2.87 | 3.19 | 2.81 | 3.14 | +13.36% | |
| 3.04 | 3.04 | 2.72 | 2.77 | -9.77% | |
| 3.21 | 3.24 | 2.98 | 3.07 | -3.46% | |
| 3.29 | 3.32 | 3.07 | 3.18 | -3.05% | |
| 3.24 | 3.37 | 3.17 | 3.28 | +1.23% | |
| 3.33 | 3.39 | 3.21 | 3.24 | -3.86% | |
| 3.40 | 3.40 | 3.30 | 3.37 | -0.88% | |
| 3.55 | 3.57 | 3.38 | 3.40 | -2.86% | |
| 3.52 | 3.55 | 3.40 | 3.50 | -0.57% | |
| 3.54 | 3.58 | 3.41 | 3.52 | -1.68% | |
| 3.61 | 3.76 | 3.54 | 3.58 | -1.10% | |
| 3.59 | 3.72 | 3.59 | 3.62 | +2.26% | |
| 3.57 | 3.59 | 3.39 | 3.54 | -0.56% | |
| 3.63 | 3.74 | 3.56 | 3.56 | -5.57% | |
| 3.78 | 3.88 | 3.70 | 3.77 | 0.00% | |
| 3.88 | 3.92 | 3.73 | 3.77 | -2.08% | |
| 3.98 | 3.98 | 3.75 | 3.85 | -3.27% | |
| 4.23 | 4.23 | 3.95 | 3.98 | -5.01% | |
| 4.09 | 4.36 | 3.99 | 4.19 | +8.55% | |
| 4.04 | 4.18 | 3.84 | 3.86 | -3.50% | |
| 3.92 | 4.07 | 3.87 | 4.00 | +1.78% | |
| 4.22 | 4.22 | 3.86 | 3.93 | -6.87% | |
| 3.95 | 4.26 | 3.91 | 4.22 | +7.93% | |
| 3.65 | 4.06 | 3.63 | 3.91 | +12.03% | |
| 3.43 | 3.56 | 3.38 | 3.49 | +2.35% | |
| 3.47 | 3.50 | 3.36 | 3.41 | -2.29% | |
| 3.48 | 3.53 | 3.38 | 3.49 | +1.45% | |
| 3.49 | 3.52 | 3.38 | 3.44 | -1.71% | |
| 3.91 | 3.95 | 3.48 | 3.50 | -12.50% | |
| 3.68 | 4.04 | 3.59 | 4.00 | +15.61% | |
| 3.20 | 3.54 | 3.18 | 3.46 | +8.12% | |
| 3.25 | 3.30 | 3.18 | 3.20 | -0.93% | |
| 3.25 | 3.31 | 3.22 | 3.23 | -0.31% | |
| 3.29 | 3.34 | 3.21 | 3.24 | 0.00% | |
| 3.42 | 3.45 | 3.22 | 3.24 | -5.26% | |
| 3.25 | 3.44 | 3.25 | 3.42 | +4.59% | |
| 3.44 | 3.44 | 3.26 | 3.27 | -3.82% | |
| 3.46 | 3.50 | 3.32 | 3.40 | -1.73% | |
| 3.60 | 3.62 | 3.45 | 3.46 | -4.16% | |
| 3.63 | 3.66 | 3.55 | 3.61 | -0.55% | |
| 3.63 | 3.65 | 3.57 | 3.63 | -0.27% | |
| 3.51 | 3.68 | 3.50 | 3.64 | +4.00% | |
| 3.75 | 3.75 | 3.47 | 3.50 | -6.17% | |
| 3.74 | 3.84 | 3.65 | 3.73 | +0.27% | |
| 3.56 | 3.72 | 3.43 | 3.72 | +4.49% | |
| 3.62 | 3.62 | 3.46 | 3.56 | -0.28% | |
| 3.73 | 3.73 | 3.56 | 3.57 | -6.79% | |
| 3.86 | 3.94 | 3.79 | 3.83 | -0.26% | |
| 3.97 | 3.97 | 3.78 | 3.84 | -2.29% | |
| 3.97 | 4.04 | 3.90 | 3.93 | -1.01% | |
| 3.91 | 4.06 | 3.91 | 3.97 | +3.12% | |
| 3.71 | 3.89 | 3.62 | 3.85 | +3.77% | |
| 4.09 | 4.16 | 3.68 | 3.71 | -7.02% | |
| 4.09 | 4.21 | 3.88 | 3.99 | -2.44% | |
| 3.48 | 4.11 | 3.43 | 4.09 | -13.53% | |
| 4.90 | 4.97 | 4.51 | 4.73 | +2.16% | |
| 4.50 | 4.76 | 4.49 | 4.63 | +0.22% | |
| 5.00 | 5.08 | 4.61 | 4.62 | -8.88% | |
| 5.11 | 5.17 | 5.01 | 5.07 | +0.20% | |
| 5.13 | 5.14 | 4.97 | 5.06 | -1.36% | |
| 5.37 | 5.44 | 5.11 | 5.13 | -2.10% | |
| 5.20 | 5.30 | 4.93 | 5.24 | -0.38% | |
| 5.55 | 5.55 | 5.23 | 5.26 | -6.57% | |
| 5.44 | 5.73 | 5.42 | 5.63 | +3.87% | |
| 5.62 | 5.69 | 5.39 | 5.42 | -5.57% | |
| 5.96 | 5.96 | 5.69 | 5.74 | -2.88% | |
| 5.82 | 6.03 | 5.80 | 5.91 | +1.90% | |
| 6.02 | 6.09 | 5.76 | 5.80 | -5.23% | |
| 6.16 | 6.20 | 6.01 | 6.12 | -0.49% | |
| 6.15 | 6.24 | 6.11 | 6.15 | +0.16% | |
| 6.35 | 6.42 | 6.13 | 6.14 | -2.54% | |
| 6.36 | 6.44 | 6.28 | 6.30 | +1.12% | |
| 6.20 | 6.29 | 6.16 | 6.23 | +1.30% | |
| 6.10 | 6.22 | 5.97 | 6.15 | -0.32% | |
| 6.19 | 6.27 | 6.07 | 6.17 | -0.80% | |
| 6.18 | 6.28 | 6.12 | 6.22 | +2.30% | |
| 6.25 | 6.39 | 6.05 | 6.08 | -5.44% | |
| 6.45 | 6.53 | 6.20 | 6.43 | 0.00% | |
| 6.32 | 6.44 | 6.17 | 6.43 | +1.26% | |
| 6.06 | 6.44 | 6.04 | 6.35 | +3.25% | |
| 6.25 | 6.28 | 6.06 | 6.15 | -0.32% | |
| 6.56 | 6.68 | 6.15 | 6.17 | -5.66% | |
| 6.66 | 6.69 | 6.42 | 6.54 | -1.51% | |
| 6.67 | 6.83 | 6.60 | 6.64 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LFMD chart for longer ranges.