Lifeward Ltd. (LFWD)
NASDAQ: LFWD · Real-Time Price · USD
1.850
+0.010 (0.54%)
Nov 20, 2024, 4:00 PM EST - Market closed
Lifeward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.79 | 1.88 | 1.76 | 1.85 | 1.85 | 0.54% | 46,208 |
| Nov 19, 2024 | 1.73 | 1.88 | 1.70 | 1.84 | 1.84 | 5.14% | 50,541 |
| Nov 18, 2024 | 1.80 | 1.86 | 1.70 | 1.75 | 1.75 | -2.78% | 59,052 |
| Nov 15, 2024 | 1.95 | 1.97 | 1.80 | 1.80 | 1.80 | -7.22% | 60,407 |
| Nov 14, 2024 | 2.02 | 2.04 | 1.92 | 1.94 | 1.94 | -3.00% | 59,682 |
| Nov 13, 2024 | 2.39 | 2.39 | 1.97 | 2.00 | 2.00 | -16.32% | 141,039 |
| Nov 12, 2024 | 2.30 | 2.47 | 2.30 | 2.39 | 2.39 | 0.84% | 54,826 |
| Nov 11, 2024 | 2.20 | 2.44 | 2.20 | 2.37 | 2.37 | 7.73% | 34,184 |
| Nov 8, 2024 | 2.16 | 2.26 | 2.15 | 2.20 | 2.20 | -0.90% | 15,569 |
| Nov 7, 2024 | 2.10 | 2.41 | 2.05 | 2.22 | 2.22 | 4.96% | 74,812 |
| Nov 6, 2024 | 2.24 | 2.42 | 2.11 | 2.12 | 2.12 | -7.24% | 66,347 |
| Nov 5, 2024 | 2.37 | 2.41 | 2.27 | 2.28 | 2.28 | -2.98% | 59,082 |
| Nov 4, 2024 | 2.20 | 2.42 | 2.20 | 2.35 | 2.35 | 4.91% | 27,694 |
| Nov 1, 2024 | 2.22 | 2.31 | 2.20 | 2.24 | 2.24 | 1.82% | 71,808 |
| Oct 31, 2024 | 2.31 | 2.31 | 2.20 | 2.20 | 2.20 | -4.76% | 27,037 |
| Oct 30, 2024 | 2.37 | 2.43 | 2.23 | 2.31 | 2.31 | -2.12% | 37,528 |
| Oct 29, 2024 | 2.45 | 2.51 | 2.29 | 2.36 | 2.36 | -5.60% | 58,310 |
| Oct 28, 2024 | 2.39 | 2.50 | 2.39 | 2.50 | 2.50 | 5.93% | 28,303 |
| Oct 25, 2024 | 2.48 | 2.48 | 2.36 | 2.36 | 2.36 | -3.67% | 17,677 |
| Oct 24, 2024 | 2.40 | 2.48 | 2.38 | 2.45 | 2.45 | 2.08% | 12,288 |
| Oct 23, 2024 | 2.38 | 2.42 | 2.35 | 2.40 | 2.40 | -0.83% | 25,080 |
| Oct 22, 2024 | 2.49 | 2.51 | 2.33 | 2.42 | 2.42 | -3.20% | 74,499 |
| Oct 21, 2024 | 2.60 | 2.62 | 2.50 | 2.50 | 2.50 | -7.06% | 29,620 |
| Oct 18, 2024 | 2.76 | 2.85 | 2.67 | 2.69 | 2.69 | -2.54% | 19,056 |
| Oct 17, 2024 | 2.61 | 2.85 | 2.49 | 2.76 | 2.76 | 3.76% | 59,355 |
| Oct 16, 2024 | 2.58 | 2.70 | 2.45 | 2.66 | 2.66 | 0.38% | 73,578 |
| Oct 15, 2024 | 2.70 | 2.70 | 2.55 | 2.65 | 2.65 | -3.64% | 101,950 |
| Oct 14, 2024 | 2.80 | 2.81 | 2.75 | 2.75 | 2.75 | -4.18% | 77,547 |
| Oct 11, 2024 | 2.89 | 2.96 | 2.84 | 2.87 | 2.87 | -4.33% | 46,873 |
| Oct 10, 2024 | 3.10 | 3.10 | 2.96 | 3.00 | 3.00 | - | 20,476 |
| Oct 9, 2024 | 3.00 | 3.09 | 2.98 | 3.00 | 3.00 | -0.99% | 19,744 |
| Oct 8, 2024 | 3.07 | 3.10 | 3.03 | 3.03 | 3.03 | -2.57% | 13,207 |
| Oct 7, 2024 | 3.06 | 3.15 | 3.05 | 3.11 | 3.11 | 0.97% | 17,955 |
| Oct 4, 2024 | 3.11 | 3.14 | 3.08 | 3.08 | 3.08 | -0.65% | 10,980 |
| Oct 3, 2024 | 3.06 | 3.14 | 3.06 | 3.10 | 3.10 | - | 25,026 |
| Oct 2, 2024 | 3.12 | 3.16 | 3.07 | 3.10 | 3.10 | -0.64% | 21,204 |
| Oct 1, 2024 | 3.26 | 3.26 | 3.10 | 3.12 | 3.12 | -4.29% | 9,385 |
| Sep 30, 2024 | 3.15 | 3.26 | 3.15 | 3.26 | 3.26 | 3.49% | 24,197 |
| Sep 27, 2024 | 3.07 | 3.16 | 3.07 | 3.15 | 3.15 | 2.61% | 17,502 |
| Sep 26, 2024 | 3.10 | 3.15 | 3.07 | 3.07 | 3.07 | -2.54% | 16,733 |
| Sep 25, 2024 | 3.11 | 3.23 | 3.11 | 3.15 | 3.15 | 0.96% | 15,809 |
| Sep 24, 2024 | 3.16 | 3.20 | 3.10 | 3.12 | 3.12 | -0.32% | 10,649 |
| Sep 23, 2024 | 3.23 | 3.23 | 3.10 | 3.13 | 3.13 | - | 13,283 |
| Sep 20, 2024 | 3.13 | 3.18 | 3.07 | 3.13 | 3.13 | -1.57% | 21,854 |
| Sep 19, 2024 | 3.16 | 3.21 | 3.10 | 3.18 | 3.18 | - | 18,729 |
| Sep 18, 2024 | 3.17 | 3.25 | 3.16 | 3.18 | 3.18 | 0.79% | 13,287 |
| Sep 17, 2024 | 3.27 | 3.27 | 3.16 | 3.16 | 3.16 | -0.79% | 12,962 |
| Sep 16, 2024 | 3.27 | 3.31 | 3.18 | 3.18 | 3.18 | -5.07% | 21,507 |
| Sep 13, 2024 | 3.16 | 3.35 | 3.16 | 3.35 | 3.35 | 2.45% | 13,209 |
| Sep 12, 2024 | 3.19 | 3.29 | 3.16 | 3.27 | 3.27 | 2.51% | 19,087 |
| Sep 11, 2024 | 3.12 | 3.19 | 3.06 | 3.19 | 3.19 | 0.85% | 17,516 |
| Sep 10, 2024 | 3.01 | 3.23 | 3.01 | 3.16 | 3.16 | 3.37% | 20,209 |
| Sep 9, 2024 | 3.09 | 3.15 | 3.05 | 3.06 | 3.06 | -0.97% | 21,723 |
| Sep 6, 2024 | 3.25 | 3.25 | 3.05 | 3.09 | 3.09 | -4.33% | 25,154 |
| Sep 5, 2024 | 3.27 | 3.27 | 3.17 | 3.23 | 3.23 | 2.54% | 6,545 |
| Sep 4, 2024 | 3.11 | 3.28 | 3.07 | 3.15 | 3.15 | -3.37% | 38,298 |
| Sep 3, 2024 | 3.32 | 3.40 | 3.25 | 3.26 | 3.26 | -4.68% | 15,290 |
| Aug 30, 2024 | 3.31 | 3.42 | 3.26 | 3.42 | 3.42 | 1.79% | 37,267 |
| Aug 29, 2024 | 3.27 | 3.41 | 3.27 | 3.36 | 3.36 | 1.51% | 18,569 |
| Aug 28, 2024 | 3.32 | 3.39 | 3.25 | 3.31 | 3.31 | -3.22% | 24,950 |
| Aug 27, 2024 | 3.38 | 3.43 | 3.35 | 3.42 | 3.42 | -0.58% | 13,078 |
| Aug 26, 2024 | 3.50 | 3.55 | 3.31 | 3.44 | 3.44 | -2.33% | 29,161 |
| Aug 23, 2024 | 3.61 | 3.68 | 3.47 | 3.52 | 3.52 | 0.34% | 32,744 |
| Aug 22, 2024 | 3.69 | 3.69 | 3.46 | 3.51 | 3.51 | -4.88% | 36,962 |
| Aug 21, 2024 | 3.63 | 3.74 | 3.62 | 3.69 | 3.69 | 0.27% | 12,920 |
| Aug 20, 2024 | 3.64 | 3.70 | 3.62 | 3.68 | 3.68 | -0.54% | 7,873 |
| Aug 19, 2024 | 3.75 | 3.78 | 3.63 | 3.70 | 3.70 | -0.54% | 16,124 |
| Aug 16, 2024 | 4.11 | 4.11 | 3.58 | 3.72 | 3.72 | -8.60% | 73,515 |
| Aug 15, 2024 | 3.03 | 4.29 | 3.03 | 4.07 | 4.07 | 30.66% | 283,647 |
| Aug 14, 2024 | 3.16 | 3.23 | 3.00 | 3.12 | 3.12 | -1.74% | 46,069 |
| Aug 13, 2024 | 3.39 | 3.39 | 3.15 | 3.17 | 3.17 | -6.76% | 59,338 |
| Aug 12, 2024 | 3.44 | 3.48 | 3.19 | 3.40 | 3.40 | -1.16% | 13,135 |
| Aug 9, 2024 | 3.83 | 3.83 | 3.40 | 3.44 | 3.44 | -6.52% | 36,345 |
| Aug 8, 2024 | 3.78 | 3.80 | 3.57 | 3.68 | 3.68 | 0.27% | 38,173 |
| Aug 7, 2024 | 3.84 | 3.84 | 3.65 | 3.67 | 3.67 | -2.65% | 24,073 |
| Aug 6, 2024 | 3.68 | 3.84 | 3.65 | 3.77 | 3.77 | 2.50% | 19,084 |
| Aug 5, 2024 | 3.66 | 3.74 | 3.53 | 3.68 | 3.68 | -3.21% | 32,316 |
| Aug 2, 2024 | 4.22 | 4.22 | 3.73 | 3.80 | 3.80 | -14.05% | 110,938 |
| Aug 1, 2024 | 4.48 | 4.48 | 4.32 | 4.42 | 4.42 | -3.47% | 21,176 |
| Jul 31, 2024 | 4.63 | 4.65 | 4.25 | 4.58 | 4.58 | 0.88% | 52,661 |
| Jul 30, 2024 | 4.63 | 4.77 | 4.21 | 4.54 | 4.54 | -0.74% | 184,017 |
| Jul 29, 2024 | 4.07 | 4.66 | 4.05 | 4.57 | 4.57 | 9.16% | 107,970 |
| Jul 26, 2024 | 3.86 | 4.19 | 3.81 | 4.19 | 4.19 | 10.85% | 27,041 |
| Jul 25, 2024 | 3.75 | 3.89 | 3.75 | 3.78 | 3.78 | -0.53% | 10,936 |
| Jul 24, 2024 | 3.81 | 3.98 | 3.75 | 3.80 | 3.80 | -0.26% | 14,776 |
| Jul 23, 2024 | 3.85 | 3.85 | 3.75 | 3.81 | 3.81 | 0.26% | 8,092 |
| Jul 22, 2024 | 3.85 | 3.87 | 3.71 | 3.80 | 3.80 | - | 24,864 |
| Jul 19, 2024 | 3.93 | 3.93 | 3.65 | 3.80 | 3.80 | -3.31% | 37,399 |
| Jul 18, 2024 | 3.90 | 3.98 | 3.80 | 3.93 | 3.93 | -1.01% | 11,755 |
| Jul 17, 2024 | 3.83 | 3.98 | 3.83 | 3.97 | 3.97 | 1.02% | 29,242 |
| Jul 16, 2024 | 3.90 | 3.96 | 3.79 | 3.93 | 3.93 | 0.77% | 25,627 |
| Jul 15, 2024 | 3.80 | 3.90 | 3.72 | 3.90 | 3.90 | 0.52% | 17,180 |
| Jul 12, 2024 | 3.90 | 3.95 | 3.70 | 3.88 | 3.88 | -1.02% | 22,904 |
| Jul 11, 2024 | 3.95 | 3.95 | 3.69 | 3.92 | 3.92 | -0.76% | 21,689 |
| Jul 10, 2024 | 3.79 | 3.95 | 3.61 | 3.95 | 3.95 | 3.40% | 33,913 |
| Jul 9, 2024 | 3.73 | 3.88 | 3.60 | 3.82 | 3.82 | 1.33% | 21,164 |
| Jul 8, 2024 | 3.74 | 3.86 | 3.73 | 3.77 | 3.77 | 1.89% | 25,714 |
| Jul 5, 2024 | 3.60 | 3.81 | 3.60 | 3.70 | 3.70 | - | 15,010 |
| Jul 3, 2024 | 3.41 | 3.85 | 3.41 | 3.70 | 3.70 | 1.65% | 15,167 |
| Jul 2, 2024 | 3.72 | 3.80 | 3.52 | 3.64 | 3.64 | -3.70% | 42,933 |