Skip to main content
logo
LifeMD, Inc. (LFMDP)
NASDAQ: LFMDP · Real-Time Price · USD · Preferred Stock
23.46
+0.13 (0.55%)
Jul 28, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202623.3623.5023.3623.4623.460.56%1,930
Jul 27, 202623.3323.3323.3323.3323.33-0.92%340
Jul 24, 202623.5523.5523.5523.5523.550.80%317
Jul 23, 202623.3623.4323.3623.3623.360.05%1,304
Jul 20, 202623.3523.3523.3523.3523.350.10%726
Jul 17, 202623.4023.4023.3323.3323.330.10%414
Jul 16, 202623.3023.3023.3023.3023.30-0.42%449
Jul 15, 202623.3223.5023.2923.4023.401.30%4,303
Jul 13, 202623.0023.3022.9023.1023.10-0.47%8,756
Jul 10, 202623.1623.2123.1623.2123.21-0.31%400
Jul 9, 202623.2823.2823.2823.2823.280.47%313
Jul 8, 202623.0023.2823.0023.1723.170.71%1,973
Jul 7, 202623.0423.1523.0023.0123.01-0.26%2,327
Jul 6, 202623.1523.3222.9123.0723.07-1.29%1,851
Jul 2, 202622.9423.4022.9423.3723.372.30%3,319
Jul 1, 202623.5223.6123.4023.4022.85-0.43%16,465
Jun 30, 202623.8823.8823.4923.5022.94-0.93%5,405
Jun 29, 202623.7223.7223.6323.7223.161.11%1,121
Jun 26, 202623.4623.4623.4623.4622.90-0.17%179
Jun 25, 202623.5223.5323.5023.5022.94-1,113
Jun 24, 202623.9023.9823.5023.5022.94-4,472
Jun 23, 202623.5023.7323.4623.5022.940.17%4,255
Jun 22, 202623.5023.5023.3923.4622.90-0.17%3,502
Jun 18, 202623.5023.5023.2323.5022.94-1.38%717
Jun 17, 202623.9223.9223.8323.8323.270.34%1,047
Jun 16, 202623.1524.0023.1523.7523.191.66%5,416
Jun 12, 202623.8823.8823.3623.3622.81-1.64%6,537
Jun 11, 202623.7523.7523.7523.7523.19-0.87%299
Jun 10, 202623.9623.9623.9623.9623.390.14%244
Jun 9, 202623.9223.9323.6223.9323.360.70%1,418
Jun 8, 202623.7623.7623.7523.7623.200.68%3,384
Jun 5, 202623.6023.6023.6023.6023.04-0.21%239
Jun 4, 202623.7523.7523.6523.6523.090.04%5,051
Jun 3, 202623.9923.9923.6423.6423.08-1.21%2,739
Jun 2, 202623.8223.9323.8223.9323.361.31%781
Jun 1, 202623.6123.6223.6123.6223.06-0.55%714
May 29, 202623.5623.7523.5623.7523.190.85%1,309
May 28, 202623.7523.7523.5423.5522.99-0.72%1,405
May 27, 202623.7523.7523.7223.7223.160.40%1,730
May 22, 202623.7223.7523.5523.6323.06-0.40%2,066
May 21, 202623.7224.1923.7223.7223.160.22%932
May 20, 202624.0124.0123.6723.6723.11-1.38%755
May 19, 202624.1824.2023.9024.0023.43-0.04%4,486
May 18, 202624.0124.0124.0124.0123.440.46%599
May 14, 202623.6924.1023.6923.9023.330.17%4,367
May 13, 202623.8623.8623.8623.8623.290.57%162
May 11, 202623.7823.7823.7323.7323.160.44%229
May 8, 202623.7423.7423.6223.6223.06-0.40%2,259
May 7, 202623.6323.7523.5023.7223.15-0.46%6,156
May 6, 202623.5123.8323.5123.8323.260.32%1,063