Lifeward Ltd. (LFWD)
NASDAQ: LFWD · Real-Time Price · USD
0.7498
+0.0098 (1.32%)
Jul 17, 2025, 1:56 PM - Market open
Lifeward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 0.75 | 0.77 | 0.74 | 0.74 | - | - | 299,066 |
| Jul 16, 2025 | 0.73 | 0.76 | 0.70 | 0.74 | 0.74 | 1.93% | 392,112 |
| Jul 15, 2025 | 0.74 | 0.76 | 0.70 | 0.73 | 0.73 | -2.55% | 240,290 |
| Jul 14, 2025 | 0.72 | 0.77 | 0.68 | 0.75 | 0.75 | 2.25% | 414,123 |
| Jul 11, 2025 | 0.73 | 0.78 | 0.67 | 0.73 | 0.73 | -2.92% | 693,349 |
| Jul 10, 2025 | 0.78 | 0.79 | 0.72 | 0.75 | 0.75 | -2.53% | 637,193 |
| Jul 9, 2025 | 0.83 | 0.92 | 0.75 | 0.77 | 0.77 | 0.21% | 2,838,515 |
| Jul 8, 2025 | 0.67 | 0.79 | 0.66 | 0.77 | 0.77 | 15.95% | 2,117,519 |
| Jul 7, 2025 | 0.68 | 0.68 | 0.64 | 0.66 | 0.66 | -1.09% | 553,746 |
| Jul 3, 2025 | 0.68 | 0.69 | 0.64 | 0.67 | 0.67 | -0.40% | 545,246 |
| Jul 2, 2025 | 0.63 | 0.68 | 0.60 | 0.67 | 0.67 | 5.89% | 767,211 |
| Jul 1, 2025 | 0.64 | 0.66 | 0.61 | 0.64 | 0.64 | -1.47% | 800,914 |
| Jun 30, 2025 | 0.65 | 0.73 | 0.62 | 0.64 | 0.64 | -3.76% | 2,156,264 |
| Jun 27, 2025 | 0.59 | 0.67 | 0.55 | 0.67 | 0.67 | 15.16% | 1,775,365 |
| Jun 26, 2025 | 0.63 | 0.63 | 0.58 | 0.58 | 0.58 | -4.93% | 1,844,027 |
| Jun 25, 2025 | 0.55 | 0.70 | 0.50 | 0.61 | 0.61 | -36.80% | 14,467,671 |
| Jun 24, 2025 | 0.97 | 1.00 | 0.94 | 0.97 | 0.97 | 3.12% | 4,323,042 |
| Jun 23, 2025 | 1.03 | 1.05 | 0.92 | 0.94 | 0.94 | -8.83% | 227,007 |
| Jun 20, 2025 | 1.07 | 1.09 | 1.02 | 1.03 | 1.03 | -3.74% | 146,652 |
| Jun 18, 2025 | 1.10 | 1.10 | 1.02 | 1.07 | 1.07 | -2.73% | 121,955 |
| Jun 17, 2025 | 1.06 | 1.15 | 1.00 | 1.10 | 1.10 | 0.92% | 307,471 |
| Jun 16, 2025 | 1.11 | 1.13 | 1.06 | 1.09 | 1.09 | -0.91% | 123,693 |
| Jun 13, 2025 | 1.17 | 1.17 | 1.07 | 1.10 | 1.10 | -3.51% | 370,075 |
| Jun 12, 2025 | 1.20 | 1.24 | 1.12 | 1.14 | 1.14 | -5.00% | 137,028 |
| Jun 11, 2025 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | -1.64% | 211,106 |
| Jun 10, 2025 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | 0.83% | 150,735 |
| Jun 9, 2025 | 1.21 | 1.24 | 1.19 | 1.21 | 1.21 | - | 101,481 |
| Jun 6, 2025 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | 1.68% | 97,991 |
| Jun 5, 2025 | 1.22 | 1.25 | 1.19 | 1.19 | 1.19 | -3.25% | 84,987 |
| Jun 4, 2025 | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | -1.60% | 98,976 |
| Jun 3, 2025 | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | 2.04% | 92,694 |
| Jun 2, 2025 | 1.23 | 1.26 | 1.21 | 1.23 | 1.23 | -0.41% | 77,886 |
| May 30, 2025 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -3.15% | 45,200 |
| May 29, 2025 | 1.27 | 1.27 | 1.21 | 1.27 | 1.27 | 3.25% | 102,912 |
| May 28, 2025 | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | -0.81% | 115,916 |
| May 27, 2025 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | -1.59% | 211,904 |
| May 23, 2025 | 1.26 | 1.28 | 1.21 | 1.26 | 1.26 | - | 68,703 |
| May 22, 2025 | 1.20 | 1.28 | 1.20 | 1.26 | 1.26 | 5.88% | 187,234 |
| May 21, 2025 | 1.26 | 1.32 | 1.18 | 1.19 | 1.19 | -5.56% | 437,855 |
| May 20, 2025 | 1.31 | 1.31 | 1.24 | 1.26 | 1.26 | -2.33% | 266,154 |
| May 19, 2025 | 1.28 | 1.30 | 1.23 | 1.29 | 1.29 | -0.77% | 200,458 |
| May 16, 2025 | 1.30 | 1.32 | 1.27 | 1.30 | 1.30 | 0.78% | 138,594 |
| May 15, 2025 | 1.47 | 1.47 | 1.29 | 1.29 | 1.29 | -10.42% | 307,932 |
| May 14, 2025 | 1.41 | 1.48 | 1.41 | 1.44 | 1.44 | 1.41% | 100,262 |
| May 13, 2025 | 1.31 | 1.43 | 1.31 | 1.42 | 1.42 | 4.41% | 136,804 |
| May 12, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -0.73% | 188,659 |
| May 9, 2025 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | - | 108,363 |
| May 8, 2025 | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | 1.48% | 163,858 |
| May 7, 2025 | 1.36 | 1.37 | 1.30 | 1.35 | 1.35 | 0.75% | 64,659 |
| May 6, 2025 | 1.36 | 1.39 | 1.32 | 1.34 | 1.34 | -3.60% | 137,399 |