Skip to main content
Lifeward Ltd. (LFWD)
NASDAQ: LFWD · Real-Time Price · USD
1.765
-0.075 (-4.08%)
At close: Feb 21, 2025, 4:00 PM
1.830
+0.065 (3.68%)
After-hours: Feb 21, 2025, 6:08 PM EST

Lifeward Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.851.881.751.771.77-4.08%336,269
Feb 20, 20251.851.901.731.841.84-411,343
Feb 19, 20252.022.031.831.841.84-8.00%393,460
Feb 18, 20252.232.332.002.002.00-8.47%754,761
Feb 14, 20251.992.221.852.192.1910.91%710,896
Feb 13, 20251.992.281.851.971.972.07%903,149
Feb 12, 20252.202.261.881.931.93-13.84%1,070,054
Feb 11, 20252.082.692.062.242.2419.79%16,434,499
Feb 10, 20251.532.281.491.871.8733.57%8,523,120
Feb 7, 20251.401.421.361.401.404.09%125,077
Feb 6, 20251.391.451.341.351.35-3.24%139,654
Feb 5, 20251.341.481.311.391.394.51%193,510
Feb 4, 20251.321.391.301.331.33-98,455
Feb 3, 20251.311.391.251.331.33-4.32%195,985
Jan 31, 20251.411.471.361.391.39-2.11%168,331
Jan 30, 20251.501.501.311.421.42-270,361
Jan 29, 20251.481.551.411.421.42-4.05%162,486
Jan 28, 20251.481.501.411.481.48-160,889
Jan 27, 20251.601.641.461.481.48-8.64%254,409
Jan 24, 20251.551.711.541.621.623.18%218,903
Jan 23, 20251.601.601.501.571.571.95%277,791
Jan 22, 20251.621.651.521.541.54-4.94%246,405
Jan 21, 20251.681.681.571.621.62-1.22%281,094
Jan 17, 20251.851.851.611.641.64-9.39%398,766
Jan 16, 20251.641.851.611.811.8113.12%438,596
Jan 15, 20251.601.641.451.601.609.59%890,637
Jan 14, 20251.651.651.451.461.46-6.41%398,707
Jan 13, 20251.801.821.501.561.56-17.68%595,937
Jan 10, 20251.891.941.751.901.90-4.29%496,171
Jan 8, 20252.202.201.851.981.98-10.41%778,361
Jan 7, 20251.902.451.832.212.21-27.30%3,439,812
Jan 6, 20253.394.002.903.043.0414.29%4,112,736
Jan 3, 20252.262.752.192.662.6619.39%349,905
Jan 2, 20251.742.281.742.232.2328.79%217,331
Dec 31, 20241.821.831.641.731.73-6.99%108,720
Dec 30, 20242.002.001.811.861.86-7.46%195,752
Dec 27, 20241.982.021.742.012.0118.24%460,343
Dec 26, 20241.481.781.471.701.7014.09%414,337
Dec 24, 20241.561.561.411.491.49-63,779
Dec 23, 20241.531.531.431.491.49-0.67%65,241
Dec 20, 20241.541.551.451.501.500.67%61,162
Dec 19, 20241.501.541.411.491.49-0.67%67,009
Dec 18, 20241.731.731.451.501.50-6.83%128,965
Dec 17, 20241.631.721.591.611.61-1.23%212,002
Dec 16, 20241.651.721.511.631.63-1.21%250,884
Dec 13, 20241.701.741.631.651.65-3.23%69,820
Dec 12, 20241.871.901.701.711.71-8.82%90,553
Dec 11, 20241.871.961.771.871.87-87,677
Dec 10, 20241.911.911.871.871.87-2.60%41,666
Dec 9, 20241.801.951.801.921.926.67%94,119
Dec 6, 20241.921.921.771.801.80-4.26%64,902
Dec 5, 20241.921.941.851.881.88-0.53%29,587
Dec 4, 20241.961.981.861.891.89-3.57%45,640
Dec 3, 20242.152.151.961.961.96-8.20%41,166
Dec 2, 20242.072.172.072.142.143.14%24,077
Nov 29, 20242.072.162.052.072.07-1.43%39,862
Nov 27, 20242.082.242.082.102.101.94%69,907
Nov 26, 20242.072.172.062.062.06-0.48%45,660
Nov 25, 20241.912.071.912.072.078.38%95,735
Nov 22, 20241.871.931.761.911.912.69%114,478
Nov 21, 20241.851.951.811.861.860.54%24,456
Nov 20, 20241.791.881.761.851.850.54%46,208
Nov 19, 20241.731.881.701.841.845.14%50,541
Nov 18, 20241.801.861.701.751.75-2.78%59,052
Nov 15, 20241.951.971.801.801.80-7.22%60,407
Nov 14, 20242.022.041.921.941.94-3.00%59,682
Nov 13, 20242.392.391.972.002.00-16.32%141,039
Nov 12, 20242.302.472.302.392.390.84%54,826
Nov 11, 20242.202.442.202.372.377.73%34,184
Nov 8, 20242.162.262.152.202.20-0.90%15,569
Nov 7, 20242.102.412.052.222.224.96%74,812
Nov 6, 20242.242.422.112.122.12-7.24%66,347
Nov 5, 20242.372.412.272.282.28-2.98%59,082
Nov 4, 20242.202.422.202.352.354.91%27,694
Nov 1, 20242.222.312.202.242.241.82%71,808
Oct 31, 20242.312.312.202.202.20-4.76%27,037
Oct 30, 20242.372.432.232.312.31-2.12%37,528
Oct 29, 20242.452.512.292.362.36-5.60%58,310
Oct 28, 20242.392.502.392.502.505.93%28,303
Oct 25, 20242.482.482.362.362.36-3.67%17,677
Oct 24, 20242.402.482.382.452.452.08%12,288
Oct 23, 20242.382.422.352.402.40-0.83%25,080
Oct 22, 20242.492.512.332.422.42-3.20%74,499
Oct 21, 20242.602.622.502.502.50-7.06%29,620
Oct 18, 20242.762.852.672.692.69-2.54%19,056
Oct 17, 20242.612.852.492.762.763.76%59,355
Oct 16, 20242.582.702.452.662.660.38%73,578
Oct 15, 20242.702.702.552.652.65-3.64%101,950
Oct 14, 20242.802.812.752.752.75-4.18%77,547
Oct 11, 20242.892.962.842.872.87-4.33%46,873
Oct 10, 20243.103.102.963.003.00-20,476
Oct 9, 20243.003.092.983.003.00-0.99%19,744
Oct 8, 20243.073.103.033.033.03-2.57%13,207
Oct 7, 20243.063.153.053.113.110.97%17,955
Oct 4, 20243.113.143.083.083.08-0.65%10,980
Oct 3, 20243.063.143.063.103.10-25,026
Oct 2, 20243.123.163.073.103.10-0.64%21,204
Oct 1, 20243.263.263.103.123.12-4.29%9,385
Sep 30, 20243.153.263.153.263.263.49%24,197
Sep 27, 20243.073.163.073.153.152.61%17,502