Lifeward Ltd. (LFWD)
NASDAQ: LFWD · Real-Time Price · USD
1.385
+0.015 (1.12%)
May 12, 2025, 2:10 PM - Market open
Lifeward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.41 | 1.41 | 1.36 | 1.39 | - | 1.09% | 72,138 |
| 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 |
| May 5, 2025 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | -1.42% | 76,264 |
| May 2, 2025 | 1.40 | 1.44 | 1.37 | 1.41 | 1.41 | 1.44% | 86,918 |
| May 1, 2025 | 1.40 | 1.44 | 1.36 | 1.39 | 1.39 | -1.42% | 94,226 |
| Apr 30, 2025 | 1.46 | 1.46 | 1.39 | 1.41 | 1.41 | -4.08% | 105,223 |
| Apr 29, 2025 | 1.48 | 1.51 | 1.46 | 1.47 | 1.47 | -1.34% | 215,945 |
| Apr 28, 2025 | 1.50 | 1.53 | 1.45 | 1.49 | 1.49 | -0.67% | 81,622 |
| Apr 25, 2025 | 1.46 | 1.53 | 1.46 | 1.50 | 1.50 | 2.04% | 78,997 |
| Apr 24, 2025 | 1.55 | 1.55 | 1.45 | 1.47 | 1.47 | -0.68% | 86,075 |
| Apr 23, 2025 | 1.44 | 1.51 | 1.43 | 1.48 | 1.48 | 3.50% | 66,541 |
| Apr 22, 2025 | 1.45 | 1.47 | 1.37 | 1.43 | 1.43 | - | 57,515 |
| Apr 21, 2025 | 1.40 | 1.45 | 1.39 | 1.43 | 1.43 | 0.70% | 35,207 |
| Apr 17, 2025 | 1.40 | 1.43 | 1.37 | 1.42 | 1.42 | 2.16% | 47,134 |
| Apr 16, 2025 | 1.37 | 1.42 | 1.37 | 1.39 | 1.39 | -2.11% | 49,392 |
| Apr 15, 2025 | 1.48 | 1.50 | 1.38 | 1.42 | 1.42 | -1.39% | 157,715 |
| Apr 14, 2025 | 1.44 | 1.47 | 1.39 | 1.44 | 1.44 | 0.70% | 79,791 |
| Apr 11, 2025 | 1.36 | 1.43 | 1.31 | 1.43 | 1.43 | 2.88% | 93,829 |
| Apr 10, 2025 | 1.40 | 1.43 | 1.28 | 1.39 | 1.39 | -2.80% | 186,714 |
| Apr 9, 2025 | 1.28 | 1.44 | 1.22 | 1.43 | 1.43 | 10.00% | 403,796 |
| Apr 8, 2025 | 1.43 | 1.46 | 1.30 | 1.30 | 1.30 | -5.11% | 163,658 |
| Apr 7, 2025 | 1.37 | 1.44 | 1.30 | 1.37 | 1.37 | -6.80% | 385,721 |
| Apr 4, 2025 | 1.50 | 1.54 | 1.40 | 1.47 | 1.47 | -8.13% | 276,307 |
| Apr 3, 2025 | 1.63 | 1.67 | 1.55 | 1.60 | 1.60 | -5.33% | 183,054 |
| Apr 2, 2025 | 1.72 | 1.78 | 1.66 | 1.69 | 1.69 | -4.52% | 271,427 |
| Apr 1, 2025 | 1.67 | 1.82 | 1.67 | 1.77 | 1.77 | 4.12% | 184,104 |
| Mar 31, 2025 | 1.75 | 1.77 | 1.67 | 1.70 | 1.70 | -5.03% | 264,598 |
| Mar 28, 2025 | 1.86 | 1.88 | 1.76 | 1.79 | 1.79 | -4.79% | 291,538 |
| Mar 27, 2025 | 1.82 | 1.92 | 1.81 | 1.88 | 1.88 | 2.73% | 273,522 |
| Mar 26, 2025 | 1.81 | 1.88 | 1.79 | 1.83 | 1.83 | - | 185,776 |
| Mar 25, 2025 | 1.77 | 1.85 | 1.71 | 1.83 | 1.83 | 1.67% | 419,185 |
| Mar 24, 2025 | 1.75 | 1.89 | 1.72 | 1.80 | 1.80 | 4.65% | 533,847 |
| Mar 21, 2025 | 1.87 | 1.87 | 1.69 | 1.72 | 1.72 | -8.02% | 449,911 |
| Mar 20, 2025 | 1.81 | 1.89 | 1.71 | 1.87 | 1.87 | 8.09% | 578,118 |
| Mar 19, 2025 | 1.60 | 1.80 | 1.56 | 1.73 | 1.73 | 6.13% | 669,459 |
| Mar 18, 2025 | 1.56 | 1.67 | 1.53 | 1.63 | 1.63 | 2.52% | 759,058 |
| Mar 17, 2025 | 1.49 | 1.63 | 1.48 | 1.59 | 1.59 | 5.30% | 978,554 |
| Mar 14, 2025 | 1.64 | 1.72 | 1.50 | 1.51 | 1.51 | -5.63% | 2,943,128 |
| Mar 13, 2025 | 1.74 | 2.95 | 1.59 | 1.60 | 1.60 | 8.84% | 103,052,648 |
| Mar 12, 2025 | 1.58 | 1.58 | 1.45 | 1.47 | 1.47 | 1.38% | 130,013 |
| Mar 11, 2025 | 1.31 | 1.45 | 1.31 | 1.45 | 1.45 | 10.69% | 159,174 |
| Mar 10, 2025 | 1.48 | 1.53 | 1.29 | 1.31 | 1.31 | -19.63% | 317,497 |
| Mar 7, 2025 | 1.55 | 1.71 | 1.43 | 1.63 | 1.63 | 3.16% | 257,703 |
| Mar 6, 2025 | 1.65 | 1.71 | 1.55 | 1.58 | 1.58 | -8.14% | 147,301 |
| Mar 5, 2025 | 1.69 | 1.73 | 1.64 | 1.72 | 1.72 | 2.38% | 72,916 |
| Mar 4, 2025 | 1.60 | 1.71 | 1.53 | 1.68 | 1.68 | 0.60% | 153,039 |
| Mar 3, 2025 | 1.76 | 1.79 | 1.64 | 1.67 | 1.67 | -4.57% | 243,578 |