Free Trial

LifeMD (LFMD) Stock Chart & Stock Price History

→ Biggest Prediction of My 50-Year Career on Wall Street (From Chaikin Analytics) (Ad)
Free LFMD Stock Alerts
$7.77
-0.07 (-0.89%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

LifeMD Stock Price Performance

5 Day
Performance
+1.97%
1 Month
Performance
-34.98%
3 Month
Performance
-2.88%
6 Month
Performance
+13.10%
Year-To-Date
Performance
-6.27%
1 Year
Performance
+256.42%
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 Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

LFMD Stock Chart for Tuesday, May, 28, 2024

LFMD Chart by TradingView

LifeMD Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
🚀 Tap into this explosive trade opportunity asap (Ad)

I learned about these explosive stocks during my two decades on Wall Street… And used them to help grow my old hedge fund from just a few million to over $700 million dollars*. So it’s safe to say… these bad boys work. What’s the secret behind these special trades? Well, right now, I’m going public with the unique strategy behind these “Calendar Stocks”…

Go here to see how you can exploit my next “Calendar Stock”.
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
02/28/2024$8.27$8.00
-3.26%		$8.38$7.93598,277 shs$303.84 million
02/27/2024$7.77$8.27
+6.44%		$8.44$7.86588,873 shs$314.10 million

Related Companies:
This page (NASDAQ:LFMD) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes