LifeMD, Inc. (LFMDP)
NASDAQ: LFMDP · Real-Time Price · USD · Preferred Stock
23.92
-0.33 (-1.36%)
Jul 25, 2025, 4:00 PM - Market closed
LifeMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 23.92 | 24.02 | 23.92 | 24.02 | 24.02 | -0.95% | 503 |
| Jul 24, 2025 | 24.16 | 24.25 | 23.88 | 24.25 | 24.25 | 0.37% | 2,797 |
| Jul 23, 2025 | 24.20 | 24.25 | 23.93 | 24.16 | 24.16 | -0.08% | 8,082 |
| Jul 22, 2025 | 24.21 | 24.21 | 23.76 | 24.18 | 24.18 | 1.60% | 2,859 |
| Jul 21, 2025 | 23.75 | 24.15 | 23.71 | 23.80 | 23.80 | 1.71% | 4,141 |
| Jul 18, 2025 | 23.11 | 23.40 | 23.11 | 23.40 | 23.40 | -2.50% | 821 |
| Jul 17, 2025 | 23.15 | 24.25 | 23.15 | 24.00 | 24.00 | 3.72% | 11,010 |
| Jul 16, 2025 | 23.08 | 23.15 | 23.00 | 23.14 | 23.14 | -0.04% | 1,433 |
| Jul 15, 2025 | 22.72 | 23.19 | 22.72 | 23.15 | 23.15 | -0.26% | 2,917 |
| Jul 14, 2025 | 23.37 | 23.37 | 22.69 | 23.21 | 23.21 | 0.26% | 1,893 |
| Jul 11, 2025 | 22.70 | 23.32 | 22.70 | 23.15 | 23.15 | 1.45% | 16,073 |
| Jul 10, 2025 | 22.77 | 22.82 | 22.49 | 22.82 | 22.82 | -1.00% | 4,514 |
| Jul 9, 2025 | 23.11 | 23.55 | 22.00 | 23.05 | 23.05 | -0.69% | 11,697 |
| Jul 8, 2025 | 23.80 | 23.80 | 23.18 | 23.21 | 23.21 | -3.37% | 3,439 |
| Jul 7, 2025 | 23.17 | 24.02 | 23.05 | 24.02 | 24.02 | -0.12% | 1,771 |
| Jul 3, 2025 | 24.22 | 24.22 | 23.91 | 24.05 | 24.05 | -0.82% | 978 |
| Jul 2, 2025 | 24.25 | 24.25 | 24.24 | 24.25 | 23.70 | - | 6,883 |
| Jul 1, 2025 | 24.22 | 24.25 | 24.18 | 24.25 | 23.70 | 0.33% | 8,277 |
| Jun 30, 2025 | 24.25 | 24.25 | 24.17 | 24.17 | 23.62 | -0.14% | 4,920 |
| Jun 27, 2025 | 24.25 | 24.30 | 24.15 | 24.21 | 23.65 | -0.19% | 3,251 |
| Jun 26, 2025 | 24.25 | 24.25 | 24.23 | 24.25 | 23.70 | - | 1,569 |
| Jun 25, 2025 | 24.06 | 24.32 | 24.06 | 24.25 | 23.70 | - | 2,475 |
| Jun 24, 2025 | 24.33 | 24.33 | 23.77 | 24.25 | 23.70 | 0.83% | 4,835 |
| Jun 23, 2025 | 24.18 | 24.18 | 23.98 | 24.05 | 23.50 | -0.79% | 3,879 |
| Jun 18, 2025 | 24.25 | 24.25 | 24.24 | 24.24 | 23.69 | 1.76% | 1,873 |
| Jun 17, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.28 | 0.28% | 206 |
| Jun 16, 2025 | 24.25 | 24.25 | 23.76 | 23.76 | 23.21 | -0.37% | 221 |
| Jun 11, 2025 | 24.25 | 24.25 | 23.70 | 23.84 | 23.30 | 0.69% | 2,005 |
| Jun 10, 2025 | 23.71 | 23.71 | 23.68 | 23.68 | 23.14 | 0.94% | 382 |
| Jun 9, 2025 | 22.59 | 23.93 | 22.59 | 23.46 | 22.92 | 0.73% | 3,817 |
| Jun 6, 2025 | 23.70 | 24.75 | 22.50 | 23.29 | 22.76 | 0.18% | 19,108 |
| Jun 5, 2025 | 23.59 | 23.59 | 23.25 | 23.25 | 22.72 | -1.90% | 3,489 |
| Jun 4, 2025 | 24.00 | 24.00 | 22.08 | 23.70 | 23.16 | -2.27% | 7,663 |
| Jun 3, 2025 | 24.20 | 24.40 | 23.81 | 24.25 | 23.70 | 1.04% | 8,543 |
| Jun 2, 2025 | 24.25 | 24.25 | 24.00 | 24.00 | 23.45 | - | 586 |
| May 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.45 | -1.03% | 504 |
| May 29, 2025 | 24.30 | 24.30 | 24.25 | 24.25 | 23.70 | -0.21% | 3,623 |
| May 28, 2025 | 24.45 | 24.50 | 24.30 | 24.30 | 23.74 | -0.82% | 3,178 |
| May 27, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 23.94 | 0.57% | 248 |
| May 23, 2025 | 24.34 | 24.50 | 24.34 | 24.36 | 23.80 | -1.58% | 1,072 |
| May 22, 2025 | 24.59 | 24.75 | 23.95 | 24.75 | 24.18 | 2.17% | 1,992 |
| May 21, 2025 | 24.50 | 24.50 | 24.23 | 24.23 | 23.67 | -0.72% | 917 |
| May 20, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 23.84 | 0.21% | 134 |
| May 19, 2025 | 24.35 | 24.35 | 24.25 | 24.35 | 23.79 | 0.67% | 662 |
| May 16, 2025 | 24.30 | 24.32 | 24.19 | 24.19 | 23.63 | -0.63% | 1,398 |
| May 15, 2025 | 24.50 | 24.50 | 24.00 | 24.34 | 23.78 | -0.65% | 1,451 |
| May 14, 2025 | 24.46 | 24.50 | 24.46 | 24.50 | 23.94 | 0.41% | 1,934 |
| May 13, 2025 | 24.30 | 24.60 | 24.30 | 24.40 | 23.84 | 1.66% | 1,355 |
| May 12, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.45 | - | 309 |
| May 9, 2025 | 24.05 | 24.05 | 24.00 | 24.00 | 23.45 | -1.03% | 1,076 |