Daily trading records

LifeMD Historical Stock Prices by Trading Day

LifeMD daily open, high, low, close, volume and prior-session price change.

Direct answer

Review 60 recent trading days for LifeMD.

The verified trading-day record runs from May 27, 2026 through August 27, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free LifeMD email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review LifeMD's price trend and period performance.

The chart connects verified session closes from May 22, 2026 through August 27, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.21%

From the August 19, 2026 close of $23.33 to $23.28 on August 27, 2026.

20-session performance

-0.94%

From the July 29, 2026 close of $23.50 to $23.28 on August 27, 2026.

60-session performance

-1.46%

From the May 22, 2026 close of $23.625 to $23.28 on August 27, 2026.

LifeMD Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$23.00$23.28$23.00$23.28489+$0.13 (+0.56%)
$23.17$23.17$23.15$23.15514$0.00 (0.00%)
$23.15$23.15$23.15$23.15497-$0.02 (-0.09%)
$23.30$23.3832$23.16$23.171,607-$0.005 (-0.02%)
$23.26$23.26$23.175$23.175484-$0.155 (-0.66%)
$23.9571$23.9571$23.33$23.334,461-$0.07 (-0.30%)
$23.40$23.40$23.40$23.40444+$0.15 (+0.65%)
$23.47$23.4806$23.25$23.254,388-$0.25 (-1.06%)
$23.5081$23.5499$23.50$23.501,490-$0.0199 (-0.08%)
$23.50$23.5199$23.49$23.51992,359+$0.0049 (+0.02%)
$23.50$23.515$23.48$23.5153,956+$0.015 (+0.06%)
$23.5163$23.5163$23.48$23.504,185$0.00 (0.00%)
$23.50$23.50$23.495$23.501,345+$0.04 (+0.17%)
$23.41$23.46$23.41$23.46731+$0.22 (+0.95%)
$23.54$23.54$23.24$23.242,782-$0.26 (-1.11%)
$23.49$23.50$23.48$23.502,245+$0.01 (+0.04%)
$23.50$23.50$23.43$23.495,505+$0.03 (+0.13%)
$23.46$23.46$23.46$23.462,139-$0.02 (-0.09%)
$23.42$23.50$23.42$23.481,008+$0.05 (+0.21%)
$23.3704$23.43$23.3704$23.43896-$0.07 (-0.30%)
$23.49$23.50$23.35$23.501,648+$0.0406 (+0.17%)
$23.3588$23.50$23.3588$23.45941,931+$0.1297 (+0.56%)
$23.3297$23.3297$23.3297$23.3297341-$0.217 (-0.92%)
$23.5467$23.5467$23.5467$23.5467318+$0.1867 (+0.80%)
$23.3605$23.43$23.36$23.361,305+$0.0116 (+0.05%)
$23.3484$23.3484$23.3484$23.3484727+$0.0234 (+0.10%)
$23.40$23.40$23.325$23.325415+$0.023 (+0.10%)
$23.3016$23.302$23.3016$23.302450-$0.098 (-0.42%)
$23.32$23.50$23.29$23.404,304+$0.30 (+1.30%)
$23.00$23.295$22.90$23.108,757-$0.1081 (-0.47%)
$23.16$23.2081$23.16$23.2081401-$0.0719 (-0.31%)
$23.28$23.28$23.28$23.28314+$0.1083 (+0.47%)
$23.00$23.28$23.00$23.17171,974+$0.1642 (+0.71%)
$23.04$23.1499$23.00$23.00752,328-$0.06 (-0.26%)
$23.15$23.32$22.91$23.06751,852-$0.3025 (-1.29%)
$22.94$23.40$22.94$23.373,320-$0.03 (-0.13%)
$23.52$23.61$23.40$23.4016,466-$0.10 (-0.43%)
$23.875$23.875$23.49$23.505,406-$0.2199 (-0.93%)
$23.72$23.72$23.63$23.71991,122+$0.2599 (+1.11%)
$23.46$23.46$23.46$23.46180-$0.04 (-0.17%)
$23.52$23.53$23.50$23.501,114$0.00 (0.00%)
$23.90$23.98$23.50$23.504,473$0.00 (0.00%)
$23.50$23.73$23.46$23.504,255+$0.04 (+0.17%)
$23.50$23.50$23.385$23.463,503-$0.04 (-0.17%)
$23.50$23.50$23.23$23.50718-$0.33 (-1.38%)
$23.915$23.915$23.83$23.831,048+$0.08 (+0.34%)
$23.15$24.00$23.15$23.755,417+$0.3889 (+1.66%)
$23.88$23.88$23.3611$23.36116,538-$0.3889 (-1.64%)
$23.75$23.75$23.75$23.75300-$0.2088 (-0.87%)
$23.9588$23.9588$23.9588$23.9588244+$0.0325 (+0.14%)
$23.92$23.9263$23.62$23.92631,418+$0.1663 (+0.70%)
$23.76$23.76$23.75$23.763,384+$0.16 (+0.68%)
$23.60$23.60$23.60$23.60239-$0.05 (-0.21%)
$23.75$23.75$23.65$23.655,051+$0.01 (+0.04%)
$23.99$23.99$23.64$23.642,739-$0.29 (-1.21%)
$23.82$23.93$23.82$23.93781+$0.31 (+1.31%)
$23.61$23.62$23.61$23.62714-$0.13 (-0.55%)
$23.56$23.75$23.56$23.751,309+$0.20 (+0.85%)
$23.75$23.75$23.5363$23.551,405-$0.17 (-0.72%)
$23.75$23.75$23.72$23.721,730+$0.095 (+0.40%)

Verified data

Trading days shown
60
Coverage start
May 27, 2026
Coverage end
August 27, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the LifeMD company profile.Review LifeMD valuation and profitability metrics.

Read the frequently asked questions.

What is LifeMD's latest verified closing price?

LifeMD closed at $23.28 on August 27, 2026.

What period does LifeMD's price history cover?

The page shows 60 verified sessions from May 27, 2026 through August 27, 2026.

What data is included in LifeMD's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does LifeMD's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for LifeMD's daily prices?

Daily aggregate prices are provided by Polygon.