Lifeward Ltd. (LFWD)
NASDAQ: LFWD · Real-Time Price · USD
6.40
-0.38 (-5.60%)
At close: Mar 3, 2026, 4:00 PM EST
6.03
-0.37 (-5.76%)
After-hours: Mar 3, 2026, 7:48 PM EST
Lifeward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 6.66 | 6.80 | 6.40 | 6.40 | 6.40 | -5.60% | 9,452 |
| Mar 2, 2026 | 6.94 | 7.09 | 6.72 | 6.78 | 6.78 | -8.38% | 21,231 |
| Feb 27, 2026 | 6.48 | 7.40 | 6.14 | 7.40 | 7.40 | 14.37% | 41,454 |
| Feb 26, 2026 | 5.97 | 6.59 | 5.85 | 6.47 | 6.47 | 7.48% | 25,588 |
| Feb 25, 2026 | 5.09 | 6.19 | 5.09 | 6.02 | 6.02 | 20.16% | 70,210 |
| Feb 24, 2026 | 4.14 | 5.23 | 4.14 | 5.01 | 5.01 | 9.03% | 65,150 |
| Feb 23, 2026 | 5.16 | 5.16 | 4.20 | 4.60 | 4.59 | -9.92% | 80,562 |
| Feb 20, 2026 | 5.40 | 5.66 | 4.81 | 5.10 | 5.10 | -18.25% | 89,808 |
| Feb 19, 2026 | 6.36 | 6.53 | 6.18 | 6.24 | 6.24 | -2.09% | 11,654 |
| Feb 18, 2026 | 6.90 | 6.90 | 6.36 | 6.37 | 6.37 | 0.76% | 7,503 |
| Feb 17, 2026 | 6.10 | 7.00 | 6.10 | 6.33 | 6.33 | 3.27% | 22,528 |
| Feb 13, 2026 | 6.13 | 6.60 | 6.07 | 6.13 | 6.12 | 0.08% | 11,009 |
| Feb 12, 2026 | 6.41 | 6.49 | 6.00 | 6.12 | 6.12 | -5.67% | 30,720 |
| Feb 11, 2026 | 6.57 | 6.68 | 6.24 | 6.49 | 6.49 | -1.16% | 22,988 |
| Feb 10, 2026 | 6.49 | 6.68 | 6.42 | 6.56 | 6.56 | -0.71% | 16,424 |
| Feb 9, 2026 | 6.81 | 6.85 | 6.36 | 6.61 | 6.61 | -3.35% | 20,630 |
| Feb 6, 2026 | 6.56 | 6.96 | 6.56 | 6.84 | 6.84 | 5.00% | 16,348 |
| Feb 5, 2026 | 6.60 | 6.76 | 6.26 | 6.51 | 6.51 | -3.64% | 36,279 |
| Feb 4, 2026 | 6.91 | 7.19 | 6.66 | 6.76 | 6.76 | -2.03% | 19,384 |
| Feb 3, 2026 | 6.87 | 7.16 | 6.84 | 6.90 | 6.90 | -1.81% | 13,478 |
| Feb 2, 2026 | 7.08 | 7.19 | 6.85 | 7.03 | 7.03 | -3.21% | 17,683 |
| Jan 30, 2026 | 7.31 | 7.50 | 6.84 | 7.26 | 7.26 | -2.42% | 19,011 |
| Jan 29, 2026 | 7.92 | 7.92 | 7.31 | 7.44 | 7.44 | -5.46% | 19,308 |
| Jan 28, 2026 | 7.92 | 8.28 | 7.80 | 7.87 | 7.87 | -0.63% | 11,016 |
| Jan 27, 2026 | 7.80 | 8.40 | 7.65 | 7.92 | 7.92 | 1.54% | 14,640 |
| Jan 26, 2026 | 7.82 | 8.16 | 7.80 | 7.80 | 7.80 | -3.07% | 19,064 |
| Jan 23, 2026 | 8.46 | 8.55 | 8.04 | 8.05 | 8.05 | -2.79% | 21,382 |
| Jan 22, 2026 | 8.40 | 8.64 | 8.05 | 8.28 | 8.28 | -1.45% | 26,221 |
| Jan 21, 2026 | 8.65 | 8.76 | 8.40 | 8.40 | 8.40 | -2.92% | 14,466 |
| Jan 20, 2026 | 8.34 | 8.96 | 8.34 | 8.65 | 8.65 | 4.50% | 32,800 |
| Jan 16, 2026 | 8.23 | 8.76 | 8.06 | 8.28 | 8.28 | -4.50% | 26,713 |
| Jan 15, 2026 | 8.00 | 8.70 | 7.87 | 8.67 | 8.67 | 10.24% | 32,245 |
| Jan 14, 2026 | 8.70 | 8.70 | 7.86 | 7.87 | 7.86 | -4.66% | 32,911 |
| Jan 13, 2026 | 8.71 | 8.89 | 8.03 | 8.25 | 8.25 | 9.21% | 244,047 |
| Jan 12, 2026 | 7.68 | 8.24 | 7.45 | 7.55 | 7.55 | 1.19% | 37,180 |
| Jan 9, 2026 | 7.92 | 7.96 | 7.44 | 7.46 | 7.46 | -2.81% | 13,893 |
| Jan 8, 2026 | 7.80 | 7.98 | 7.64 | 7.68 | 7.68 | 0.73% | 12,900 |
| Jan 7, 2026 | 7.60 | 7.77 | 7.50 | 7.62 | 7.62 | -2.09% | 19,467 |
| Jan 6, 2026 | 8.04 | 8.04 | 7.49 | 7.79 | 7.79 | 1.78% | 18,779 |
| Jan 5, 2026 | 7.62 | 7.88 | 7.44 | 7.65 | 7.65 | 2.26% | 20,075 |
| Jan 2, 2026 | 7.20 | 7.97 | 6.97 | 7.48 | 7.48 | 8.14% | 20,777 |
| Dec 31, 2025 | 6.79 | 7.14 | 6.73 | 6.92 | 6.92 | 2.08% | 25,390 |
| Dec 30, 2025 | 7.44 | 7.71 | 6.69 | 6.78 | 6.78 | -7.02% | 58,437 |
| Dec 29, 2025 | 7.68 | 7.70 | 7.21 | 7.29 | 7.29 | -5.64% | 16,546 |
| Dec 26, 2025 | 7.33 | 7.78 | 7.32 | 7.73 | 7.73 | 1.52% | 7,731 |
| Dec 24, 2025 | 7.62 | 7.77 | 7.50 | 7.61 | 7.61 | -2.44% | 6,066 |
| Dec 23, 2025 | 8.16 | 8.28 | 7.70 | 7.80 | 7.80 | -4.41% | 15,438 |
| Dec 22, 2025 | 7.89 | 8.40 | 7.80 | 8.16 | 8.16 | 4.56% | 16,128 |
| Dec 19, 2025 | 8.28 | 8.28 | 7.68 | 7.80 | 7.80 | -4.41% | 18,360 |
| Dec 18, 2025 | 7.80 | 8.52 | 7.80 | 8.16 | 8.16 | 6.23% | 19,070 |