LifeMD, Inc.
LFMDNASDAQHealthcare● Active
$5.02
+$0.13(+2.66%)
Market Cap$242779750
P/E Ratio—
52W High$15.84
52W Low$2.56
LifeMD, Inc.（LFMD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lfmd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$16.28
Jun 9, 2021
-69.2% from here
5-Year Low5Y
$1.14
Mar 20, 2023
+340.4% from low
IPO Priceadj.
$0.5000
Jan 29, 2008
+904.0% since IPO
1 Year Ago
$12.45
Jun 9, 2025
-59.7% in 1Y
5 Years Ago
$15.85
Jun 8, 2021
-68.3% in 5Y
10 Years Ago
$1.15
Jun 8, 2016
+336.5% in 10Y
Historical Price Data · LFMD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.97 | $5.09 | $4.84 | $5.03 | $5.03 | 732K | +1.21% |
| Jun 5, 2026 | $4.85 | $5.09 | $4.68 | $4.89 | $4.89 | 1.2M | +0.82% |
| Jun 4, 2026 | $4.54 | $4.99 | $4.51 | $4.87 | $4.87 | 968K | +7.27% |
| Jun 3, 2026 | $4.62 | $4.64 | $4.42 | $4.56 | $4.56 | 723K | -1.30% |
| Jun 2, 2026 | $4.63 | $4.81 | $4.54 | $4.69 | $4.69 | 668K | +1.30% |
| Jun 1, 2026 | $4.27 | $4.65 | $4.23 | $4.63 | $4.63 | 1.0M | +8.43% |
| May 29, 2026 | $4.59 | $4.60 | $4.18 | $4.28 | $4.28 | 988K | -6.75% |
| May 28, 2026 | $4.52 | $4.66 | $4.47 | $4.59 | $4.59 | 1.0M | +1.55% |
| May 27, 2026 | $4.28 | $4.61 | $4.25 | $4.57 | $4.57 | 889K | +6.78% |
| May 26, 2026 | $4.20 | $4.47 | $4.20 | $4.24 | $4.24 | 604K | +0.95% |
| May 22, 2026 | $4.10 | $4.37 | $4.10 | $4.19 | $4.19 | 723K | +2.20% |
| May 21, 2026 | $4.24 | $4.28 | $4.07 | $4.07 | $4.07 | 901K | -4.01% |
| May 20, 2026 | $4.32 | $4.38 | $4.20 | $4.26 | $4.26 | 829K | -1.39% |
| May 19, 2026 | $4.22 | $4.42 | $4.20 | $4.30 | $4.30 | 651K | +1.90% |
| May 18, 2026 | $4.37 | $4.49 | $4.14 | $4.24 | $4.24 | 848K | -2.97% |
| May 15, 2026 | $4.38 | $4.52 | $4.30 | $4.33 | $4.33 | 812K | -1.14% |
| May 14, 2026 | $4.54 | $4.66 | $4.41 | $4.45 | $4.45 | 831K | -1.98% |
| May 13, 2026 | $4.25 | $4.59 | $4.25 | $4.54 | $4.54 | 1.1M | +6.82% |
| May 12, 2026 | $4.32 | $4.39 | $4.25 | $4.28 | $4.28 | 1.1M | -0.93% |
| May 11, 2026 | $4.72 | $4.87 | $4.37 | $4.39 | $4.39 | 1.2M | -6.99% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · LFMD
Jan 1 → Dec 31 · 6 years2026+46.6%$3.43 → $5.03
+46.6%
2025-32.5%$5.05 → $3.41
-32.5%
2024-39.1%$8.13 → $4.95
-39.1%
2023+329.5%$1.93 → $8.29
+329.5%
2022-50.4%$3.91 → $1.94
-50.4%
2021-75.0%$15.48 → $3.87
-75.0%
Best Year2023 · +329.5%
Worst Year2021 · -75.0%
Positive Years2 / 6
Avg Annual Return+29.9%
6Y Total Return-67.5%
6Y CAGR~-17.1% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.38+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,148.78+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.02+0.00%
Mkt Cap $558.5B
AbbVie Inc.
ABBV
$222.83+0.00%
Mkt Cap $393.7B
UnitedHealth Group Incorporated
UNH
$406.67+0.00%
Mkt Cap $369.3B
Merck & Co., Inc.
MRK
$119.06+0.00%
Mkt Cap $294.0B
AstraZeneca PLC
AZN
$181.51+0.00%
Mkt Cap $281.5B
Novartis AG
NVS
$146.46+0.00%
Mkt Cap $279.5B
Amgen Inc.
AMGN
$345.12+0.00%
Mkt Cap $186.3B
Novo Nordisk A/S
NVO
$41.20+0.00%
Mkt Cap $183.1BWhat If You Invested in LFMD?
If you invested $1,000 in LFMD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,365
Total Return+336.5%
CAGR~+15.9% / yr
Profit+$3,365
Based on Jun 8, 2016 · $1.15Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
LifeMD, Inc.（LFMD）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.02。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LFMD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LFMD 历史股价FMP 日线复权 OHLCV