Lifeward Ltd. (LFWD)
NASDAQ: LFWD · Real-Time Price · USD
6.48
-0.26 (-3.86%)
Mar 23, 2026, 4:00 PM EDT - Market closed
Lifeward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 6.88 | 6.88 | 6.10 | 6.48 | 6.48 | -3.86% | 24,412 |
| Mar 20, 2026 | 6.91 | 6.98 | 6.70 | 6.74 | 6.74 | -1.17% | 13,135 |
| Mar 19, 2026 | 6.79 | 6.97 | 6.50 | 6.82 | 6.82 | 1.49% | 6,385 |
| Mar 18, 2026 | 6.24 | 6.99 | 6.13 | 6.72 | 6.72 | -11.11% | 23,505 |
| Mar 17, 2026 | 7.46 | 7.57 | 7.18 | 7.56 | 7.56 | 2.30% | 13,086 |
| Mar 16, 2026 | 6.99 | 7.51 | 6.50 | 7.39 | 7.39 | 7.88% | 13,836 |
| Mar 13, 2026 | 6.87 | 7.01 | 6.51 | 6.85 | 6.85 | 3.16% | 36,535 |
| Mar 12, 2026 | 6.58 | 6.98 | 6.53 | 6.64 | 6.64 | -0.60% | 9,627 |
| Mar 11, 2026 | 6.30 | 6.70 | 6.27 | 6.68 | 6.68 | 5.20% | 9,358 |
| Mar 10, 2026 | 6.03 | 6.35 | 5.94 | 6.35 | 6.35 | 4.79% | 6,495 |
| Mar 9, 2026 | 5.08 | 6.10 | 5.08 | 6.06 | 6.06 | 0.92% | 28,582 |
| Mar 6, 2026 | 6.00 | 6.11 | 5.96 | 6.01 | 6.01 | 0.92% | 6,739 |
| Mar 5, 2026 | 6.18 | 6.18 | 5.95 | 5.95 | 5.95 | -0.67% | 10,556 |
| Mar 4, 2026 | 6.38 | 6.38 | 5.91 | 5.99 | 5.99 | -6.41% | 19,951 |
| 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 |