Free Trial

LifeMD (LFMD) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free LFMD Stock Alerts
$8.25
-0.25 (-2.94%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

LifeMD Stock Price Performance

5 Day
Performance
+5.23%
1 Month
Performance
-29.12%
3 Month
Performance
+3.13%
6 Month
Performance
+6.31%
Year-To-Date
Performance
-0.48%
1 Year
Performance
+278.44%
Receive LFMD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for LifeMD and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…
Click here for the details

LFMD Stock Chart for Saturday, June, 1, 2024

LFMD Chart by TradingView

LifeMD Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$8.50$8.25
-2.94%		$8.92$8.22764,632 shs$348.89 million
05/30/2024$7.91$8.50
+7.46%		$8.72$7.85996,497 shs$359.47 million
05/29/2024$7.77$7.91
+1.80%		$7.99$7.70356,574 shs$334.51 million
05/28/2024$7.84$7.77
-0.89%		$7.97$7.71546,998 shs$328.59 million
05/27/2024$7.84$7.84$8.08$7.61657,600 shs$331.55 million
05/24/2024$7.62$7.84
+2.89%		$8.08$7.61657,492 shs$331.55 million
05/23/2024$7.79$7.62
-2.18%		$7.88$7.61637,771 shs$322.25 million
05/22/2024$7.71$7.79
+1.04%		$7.83$7.59742,107 shs$329.44 million
05/21/2024$7.90$7.71
-2.41%		$8.04$7.71555,935 shs$326.06 million
05/20/2024$7.77$7.90
+1.67%		$7.97$7.53944,674 shs$334.09 million
05/17/2024$7.72$7.77
+0.65%		$8.04$7.73826,658 shs$328.59 million
05/16/2024$8.31$7.72
-7.10%		$8.39$7.661.69 million shs$326.48 million
05/15/2024$9.08$8.31
-8.48%		$9.40$8.191.58 million shs$351.43 million
05/14/2024$9.53$9.08
-4.72%		$9.80$9.06537,652 shs$383.99 million
05/13/2024$9.32$9.53
+2.25%		$9.87$9.24588,786 shs$403.02 million
05/10/2024$9.30$9.32
+0.22%		$9.83$8.971.41 million shs$381.10 million
05/09/2024$12.33$9.30
-24.57%		$10.50$9.283.50 million shs$380.28 million
05/08/2024$12.38$12.33
-0.40%		$12.64$11.821.22 million shs$504.17 million
05/07/2024$12.44$12.38
-0.48%		$12.88$12.30849,483 shs$506.22 million
05/06/2024$12.51$12.44
-0.56%		$12.55$12.11583,921 shs$508.65 million
05/03/2024$12.49$12.51
+0.16%		$12.80$12.25870,288 shs$511.53 million
05/02/2024$11.64$12.49
+7.30%		$12.50$11.64602,705 shs$510.72 million
05/01/2024$11.93$11.64
-2.43%		$12.00$11.16528,744 shs$469.86 million
04/30/2024$11.87$11.93
+0.51%		$12.43$11.65603,179 shs$481.61 million
04/29/2024$11.95$11.87
-0.67%		$12.10$11.51647,815 shs$479.19 million
04/26/2024$10.82$11.95
+10.44%		$12.05$10.87754,264 shs$482.42 million
04/25/2024$11.16$10.82
-3.05%		$11.05$10.51397,944 shs$436.80 million
04/24/2024$10.89$11.16
+2.48%		$11.23$10.80595,793 shs$450.53 million
04/23/2024$10.00$10.89
+8.90%		$11.07$10.161.11 million shs$439.63 million
04/22/2024$9.70$10.00
+3.09%		$10.05$9.69440,105 shs$403.66 million
04/19/2024$10.21$9.70
-5.00%		$10.25$9.56493,280 shs$391.59 million
04/18/2024$9.87$10.21
+3.44%		$10.50$9.65856,850 shs$412.18 million
04/17/2024$9.92$9.87
-0.50%		$10.10$9.85488,657 shs$398.41 million
04/16/2024$9.61$9.92
+3.23%		$10.00$9.45426,844 shs$400.47 million
04/15/2024$9.66$9.61
-0.52%		$10.05$9.48447,699 shs$387.96 million
04/12/2024$10.22$9.66
-5.48%		$10.25$9.22762,084 shs$389.97 million
04/11/2024$9.86$10.22
+3.65%		$10.29$9.60324,572 shs$412.58 million
04/10/2024$10.27$9.86
-3.99%		$10.22$9.68301,541 shs$398.05 million
04/09/2024$10.00$10.27
+2.70%		$10.30$9.93541,275 shs$414.60 million
04/08/2024$9.58$10.00
+4.38%		$10.15$9.66400,778 shs$403.66 million
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/05/2024$9.67$9.58
-0.93%		$9.96$9.38441,646 shs$386.75 million
04/04/2024$10.13$9.67
-4.54%		$10.85$9.64817,732 shs$390.38 million
04/03/2024$9.90$10.13
+2.32%		$10.24$9.84409,482 shs$408.91 million
04/02/2024$10.20$9.90
-2.94%		$10.13$9.73480,718 shs$399.66 million
04/01/2024$10.28$10.20
-0.78%		$10.62$9.98536,934 shs$411.77 million
03/29/2024$10.28$10.28$10.52$10.13783,888 shs$415.00 million
03/28/2024$10.18$10.28
+0.98%		$10.52$10.13782,834 shs$414.96 million
03/27/2024$11.06$10.18
-7.96%		$11.11$10.13674,829 shs$410.97 million
03/26/2024$10.60$11.06
+4.34%		$11.17$10.52732,414 shs$446.49 million
03/25/2024$11.14$10.60
-4.85%		$11.32$10.55636,656 shs$427.92 million
03/22/2024$11.24$11.14
-0.89%		$11.51$10.92667,191 shs$449.72 million
03/21/2024$11.53$11.24
-2.52%		$12.01$11.13946,176 shs$453.76 million
03/20/2024$10.87$11.53
+6.07%		$11.57$10.60823,087 shs$465.47 million
03/19/2024$10.84$10.87
+0.28%		$10.99$10.111.10 million shs$438.82 million
03/18/2024$10.08$10.84
+7.54%		$11.06$10.021.47 million shs$437.61 million
03/15/2024$9.77$10.08
+3.17%		$10.28$9.621.14 million shs$406.93 million
03/14/2024$8.90$9.77
+9.78%		$10.18$9.002.11 million shs$371.06 million
03/13/2024$8.38$8.90
+6.21%		$9.02$8.351.27 million shs$338.02 million
03/12/2024$7.95$8.38
+5.41%		$8.74$7.402.45 million shs$318.27 million
03/11/2024$8.00$7.95
-0.62%		$8.10$7.801.10 million shs$301.94 million
03/08/2024$7.90$8.00
+1.27%		$8.34$7.91542,256 shs$303.84 million
03/07/2024$7.78$7.90
+1.54%		$7.99$7.58559,636 shs$300.04 million
03/06/2024$7.56$7.78
+2.91%		$8.00$7.62738,203 shs$295.48 million
03/05/2024$7.54$7.56
+0.27%		$7.63$7.09552,793 shs$287.13 million
03/04/2024$8.00$7.54
-5.75%		$8.05$7.53388,127 shs$286.36 million
03/01/2024$7.96$8.00
+0.50%		$8.12$7.87378,422 shs$303.84 million
02/29/2024$8.00$7.96
-0.50%		$8.14$7.76377,905 shs$302.31 million

Related Companies:
This page (NASDAQ:LFMD) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings