Lifeward Ltd. (LFWD)
NASDAQ: LFWD · Real-Time Price · USD
5.81
+0.07 (1.22%)
At close: Nov 6, 2026, 4:00 PM EST
5.88
+0.07 (1.12%)
After-hours: Nov 6, 2026, 7:30 PM EST
Lifeward Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.65 | 5.96 | 5.65 | 5.81 | 5.81 | 1.22% | 5,027 |
| Nov 5, 2026 | 5.97 | 6.10 | 5.74 | 5.74 | 5.74 | -5.28% | 55,542 |
| Nov 4, 2026 | 6.05 | 6.17 | 5.98 | 6.06 | 6.06 | 3.95% | 22,861 |
| Nov 3, 2026 | 6.02 | 6.16 | 5.82 | 5.83 | 5.83 | -3.80% | 49,595 |
| Nov 2, 2026 | 5.95 | 6.29 | 5.93 | 6.06 | 6.06 | 1.82% | 94,500 |
| Oct 30, 2026 | 5.87 | 6.10 | 5.87 | 5.95 | 5.95 | 0.71% | 3,522 |
| Oct 29, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 2.78% | 1,097 |
| Oct 28, 2026 | 5.80 | 6.15 | 5.75 | 5.75 | 5.75 | -4.80% | 22,809 |
| Oct 27, 2026 | 5.98 | 6.26 | 5.85 | 6.04 | 6.04 | 3.96% | 12,786 |
| Oct 26, 2026 | 6.10 | 6.10 | 5.81 | 5.81 | 5.81 | -4.12% | 8,467 |
| Oct 23, 2026 | 5.64 | 6.06 | 5.64 | 6.06 | 6.06 | 4.18% | 23,214 |
| Oct 22, 2026 | 5.57 | 5.93 | 5.46 | 5.82 | 5.82 | 5.76% | 84,102 |
| Oct 21, 2026 | 5.52 | 5.61 | 5.45 | 5.50 | 5.50 | -1.96% | 4,290 |
| Oct 20, 2026 | 5.80 | 5.80 | 5.61 | 5.61 | 5.61 | -5.40% | 1,821 |
| Oct 19, 2026 | 6.16 | 6.20 | 5.88 | 5.93 | 5.93 | -1.17% | 6,427 |
| Oct 16, 2026 | 6.13 | 6.53 | 6.00 | 6.00 | 6.00 | -0.99% | 23,926 |
| Oct 15, 2026 | 6.07 | 6.07 | 6.06 | 6.06 | 6.06 | -2.57% | 1,247 |
| Oct 14, 2026 | 6.15 | 6.25 | 6.15 | 6.22 | 6.22 | 1.97% | 845 |
| Oct 13, 2026 | 6.10 | 6.17 | 6.05 | 6.10 | 6.10 | -1.93% | 10,167 |
| Oct 12, 2026 | 6.45 | 6.46 | 6.22 | 6.22 | 6.22 | -4.16% | 1,744 |
| Oct 9, 2026 | 6.30 | 6.61 | 6.10 | 6.49 | 6.49 | 0.93% | 3,655 |
| Oct 8, 2026 | 6.30 | 6.50 | 6.10 | 6.43 | 6.43 | -1.08% | 5,026 |
| Oct 7, 2026 | 6.10 | 6.50 | 6.10 | 6.50 | 6.50 | 2.52% | 2,949 |
| Oct 6, 2026 | 6.66 | 6.80 | 6.10 | 6.34 | 6.34 | -4.95% | 10,029 |
| Oct 5, 2026 | 6.04 | 6.70 | 6.04 | 6.67 | 6.67 | 14.02% | 10,399 |
| Oct 2, 2026 | 5.90 | 6.35 | 5.85 | 5.85 | 5.85 | -1.85% | 6,127 |
| Oct 1, 2026 | 5.43 | 6.48 | 5.18 | 5.96 | 5.96 | -9.71% | 11,945 |
| Sep 30, 2026 | 6.91 | 6.91 | 6.55 | 6.60 | 6.60 | -4.47% | 4,467 |
| Sep 29, 2026 | 6.92 | 6.92 | 6.91 | 6.91 | 6.91 | -0.14% | 1,001 |
| Sep 28, 2026 | 7.00 | 7.00 | 6.92 | 6.92 | 6.92 | -1.00% | 5,963 |
| Sep 25, 2026 | 6.94 | 6.99 | 6.94 | 6.99 | 6.99 | 0.29% | 850 |
| Sep 24, 2026 | 7.10 | 7.11 | 6.95 | 6.97 | 6.97 | -0.57% | 7,897 |
| Sep 23, 2026 | 7.00 | 7.01 | 6.95 | 7.01 | 7.01 | 1.01% | 6,415 |
| Sep 22, 2026 | 6.90 | 7.18 | 6.90 | 6.94 | 6.94 | -0.86% | 2,046 |
| Sep 21, 2026 | 7.16 | 7.16 | 6.75 | 7.00 | 7.00 | 1.16% | 2,088 |
| Sep 18, 2026 | 7.10 | 7.20 | 6.92 | 6.92 | 6.92 | -0.57% | 5,311 |
| Sep 17, 2026 | 6.92 | 7.19 | 6.90 | 6.96 | 6.96 | 0.72% | 6,573 |
| Sep 16, 2026 | 7.32 | 7.32 | 6.91 | 6.91 | 6.91 | -2.26% | 5,039 |
| Sep 15, 2026 | 7.35 | 7.35 | 7.01 | 7.07 | 7.07 | -0.56% | 7,125 |
| Sep 14, 2026 | 7.25 | 7.25 | 6.87 | 7.11 | 7.11 | -0.14% | 10,347 |
| Sep 11, 2026 | 7.39 | 7.39 | 7.12 | 7.12 | 7.12 | -0.14% | 936 |
| Sep 10, 2026 | 7.12 | 7.15 | 7.12 | 7.13 | 7.13 | -3.65% | 2,433 |
| Sep 8, 2026 | 6.99 | 7.40 | 6.99 | 7.40 | 7.40 | 6.02% | 4,301 |
| Sep 4, 2026 | 7.11 | 7.11 | 6.98 | 6.98 | 6.98 | -1.69% | 7,612 |
| Sep 3, 2026 | 7.27 | 7.33 | 7.03 | 7.10 | 7.10 | -2.20% | 4,242 |
| Sep 2, 2026 | 7.21 | 7.26 | 7.10 | 7.26 | 7.26 | 0.83% | 3,484 |
| Sep 1, 2026 | 7.53 | 7.58 | 7.20 | 7.20 | 7.20 | -5.88% | 5,569 |
| Aug 31, 2026 | 7.47 | 7.68 | 7.41 | 7.65 | 7.65 | 2.55% | 5,399 |
| Aug 28, 2026 | 7.30 | 7.50 | 7.20 | 7.46 | 7.46 | 1.29% | 4,409 |
| Aug 27, 2026 | 7.54 | 7.67 | 7.37 | 7.37 | 7.37 | -1.67% | 5,343 |