Lifeward Ltd. (LFWD)
NASDAQ: LFWD · Real-Time Price · USD
1.410
-0.010 (-0.70%)
Apr 21, 2025, 4:00 PM EDT - Market closed

Lifeward Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 20251.401.451.391.431.430.70%34,031
Apr 17, 20251.401.431.371.421.422.16%47,134
Apr 16, 20251.371.421.371.391.39-2.11%49,392
Apr 15, 20251.481.501.381.421.42-1.39%157,715
Apr 14, 20251.441.471.391.441.440.70%79,791
Apr 11, 20251.361.431.311.431.432.88%93,829
Apr 10, 20251.401.431.281.391.39-2.80%186,714
Apr 9, 20251.281.441.221.431.4310.00%403,796
Apr 8, 20251.431.461.301.301.30-5.11%163,658
Apr 7, 20251.371.441.301.371.37-6.80%385,721
Apr 4, 20251.501.541.401.471.47-8.13%276,307
Apr 3, 20251.631.671.551.601.60-5.33%183,054
Apr 2, 20251.721.781.661.691.69-4.52%271,427
Apr 1, 20251.671.821.671.771.774.12%184,104
Mar 31, 20251.751.771.671.701.70-5.03%264,598
Mar 28, 20251.861.881.761.791.79-4.79%291,538
Mar 27, 20251.821.921.811.881.882.73%273,522
Mar 26, 20251.811.881.791.831.83-185,776
Mar 25, 20251.771.851.711.831.831.67%419,185
Mar 24, 20251.751.891.721.801.804.65%533,847
Mar 21, 20251.871.871.691.721.72-8.02%449,911
Mar 20, 20251.811.891.711.871.878.09%578,118
Mar 19, 20251.601.801.561.731.736.13%669,459
Mar 18, 20251.561.671.531.631.632.52%759,058
Mar 17, 20251.491.631.481.591.595.30%978,554
Mar 14, 20251.641.721.501.511.51-5.63%2,943,128
Mar 13, 20251.742.951.591.601.608.84%103,052,648
Mar 12, 20251.581.581.451.471.471.38%130,013
Mar 11, 20251.311.451.311.451.4510.69%159,174
Mar 10, 20251.481.531.291.311.31-19.63%317,497
Mar 7, 20251.551.711.431.631.633.16%257,703
Mar 6, 20251.651.711.551.581.58-8.14%147,301
Mar 5, 20251.691.731.641.721.722.38%72,916
Mar 4, 20251.601.711.531.681.680.60%153,039
Mar 3, 20251.761.791.641.671.67-4.57%243,578
Feb 28, 20251.681.861.671.751.751.74%175,969
Feb 27, 20251.691.751.611.721.720.58%197,053
Feb 26, 20251.591.761.591.711.716.21%210,501
Feb 25, 20251.591.621.481.611.61-0.62%329,876
Feb 24, 20251.761.761.601.621.62-8.22%326,872
Feb 21, 20251.851.881.751.771.77-4.08%336,269
Feb 20, 20251.851.901.731.841.84-411,343
Feb 19, 20252.022.031.831.841.84-8.00%393,460
Feb 18, 20252.232.332.002.002.00-8.47%754,761
Feb 14, 20251.992.221.852.192.1910.91%710,896
Feb 13, 20251.992.281.851.971.972.07%903,149
Feb 12, 20252.202.261.881.931.93-13.84%1,070,054
Feb 11, 20252.082.692.062.242.2419.79%16,434,499
Feb 10, 20251.532.281.491.871.8733.57%8,523,120
Feb 7, 20251.401.421.361.401.404.09%125,077