Lifeward Ltd. (LFWD)
NASDAQ: LFWD · Real-Time Price · USD
1.230
0.00 (0.00%)
Jun 5, 2025, 10:08 AM - Market open
Lifeward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |