Lifeward Ltd. (LFWD)
NASDAQ: LFWD · Real-Time Price · USD
1.725
+0.025 (1.47%)
Apr 1, 2025, 10:15 AM EDT - Market open
Lifeward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 28, 2025 | 1.68 | 1.86 | 1.67 | 1.75 | 1.75 | 1.74% | 175,969 |
| Feb 27, 2025 | 1.69 | 1.75 | 1.61 | 1.72 | 1.72 | 0.58% | 197,053 |
| Feb 26, 2025 | 1.59 | 1.76 | 1.59 | 1.71 | 1.71 | 6.21% | 210,501 |
| Feb 25, 2025 | 1.59 | 1.62 | 1.48 | 1.61 | 1.61 | -0.62% | 329,876 |
| Feb 24, 2025 | 1.76 | 1.76 | 1.60 | 1.62 | 1.62 | -8.22% | 326,872 |
| Feb 21, 2025 | 1.85 | 1.88 | 1.75 | 1.77 | 1.77 | -4.08% | 336,269 |
| Feb 20, 2025 | 1.85 | 1.90 | 1.73 | 1.84 | 1.84 | - | 411,343 |
| Feb 19, 2025 | 2.02 | 2.03 | 1.83 | 1.84 | 1.84 | -8.00% | 393,460 |
| Feb 18, 2025 | 2.23 | 2.33 | 2.00 | 2.00 | 2.00 | -8.47% | 754,761 |
| Feb 14, 2025 | 1.99 | 2.22 | 1.85 | 2.19 | 2.19 | 10.91% | 710,896 |
| Feb 13, 2025 | 1.99 | 2.28 | 1.85 | 1.97 | 1.97 | 2.07% | 903,149 |
| Feb 12, 2025 | 2.20 | 2.26 | 1.88 | 1.93 | 1.93 | -13.84% | 1,070,054 |
| Feb 11, 2025 | 2.08 | 2.69 | 2.06 | 2.24 | 2.24 | 19.79% | 16,434,499 |
| Feb 10, 2025 | 1.53 | 2.28 | 1.49 | 1.87 | 1.87 | 33.57% | 8,523,120 |
| Feb 7, 2025 | 1.40 | 1.42 | 1.36 | 1.40 | 1.40 | 4.09% | 125,077 |
| Feb 6, 2025 | 1.39 | 1.45 | 1.34 | 1.35 | 1.35 | -3.24% | 139,654 |
| Feb 5, 2025 | 1.34 | 1.48 | 1.31 | 1.39 | 1.39 | 4.51% | 193,510 |
| Feb 4, 2025 | 1.32 | 1.39 | 1.30 | 1.33 | 1.33 | - | 98,455 |
| Feb 3, 2025 | 1.31 | 1.39 | 1.25 | 1.33 | 1.33 | -4.32% | 195,985 |
| Jan 31, 2025 | 1.41 | 1.47 | 1.36 | 1.39 | 1.39 | -2.11% | 168,331 |
| Jan 30, 2025 | 1.50 | 1.50 | 1.31 | 1.42 | 1.42 | - | 270,361 |
| Jan 29, 2025 | 1.48 | 1.55 | 1.41 | 1.42 | 1.42 | -4.05% | 162,486 |
| Jan 28, 2025 | 1.48 | 1.50 | 1.41 | 1.48 | 1.48 | - | 160,889 |
| Jan 27, 2025 | 1.60 | 1.64 | 1.46 | 1.48 | 1.48 | -8.64% | 254,409 |
| Jan 24, 2025 | 1.55 | 1.71 | 1.54 | 1.62 | 1.62 | 3.18% | 218,903 |
| Jan 23, 2025 | 1.60 | 1.60 | 1.50 | 1.57 | 1.57 | 1.95% | 277,791 |
| Jan 22, 2025 | 1.62 | 1.65 | 1.52 | 1.54 | 1.54 | -4.94% | 246,405 |
| Jan 21, 2025 | 1.68 | 1.68 | 1.57 | 1.62 | 1.62 | -1.22% | 281,094 |
| Jan 17, 2025 | 1.85 | 1.85 | 1.61 | 1.64 | 1.64 | -9.39% | 398,766 |