Lifeward Ltd. (LFWD)
NASDAQ: LFWD · Real-Time Price · USD
8.70
+0.68 (8.48%)
Jul 6, 2026, 11:40 AM EDT - Market open
Lifeward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 8.02 | 9.61 | 8.02 | 8.50 | - | 5.99% | 80,625 |
| Jul 2, 2026 | 7.66 | 8.02 | 7.30 | 8.02 | 8.02 | 4.29% | 30,330 |
| Jul 1, 2026 | 7.60 | 7.69 | 7.16 | 7.69 | 7.69 | 0.39% | 8,413 |
| Jun 30, 2026 | 7.11 | 7.89 | 6.90 | 7.66 | 7.66 | 7.36% | 28,791 |
| Jun 29, 2026 | 7.20 | 7.20 | 6.90 | 7.14 | 7.14 | -0.90% | 4,828 |
| Jun 26, 2026 | 6.93 | 7.20 | 6.87 | 7.20 | 7.20 | 3.90% | 4,640 |
| Jun 25, 2026 | 6.80 | 6.94 | 6.80 | 6.93 | 6.93 | -0.14% | 1,763 |
| Jun 24, 2026 | 7.16 | 7.16 | 6.79 | 6.94 | 6.94 | -0.18% | 4,449 |
| Jun 23, 2026 | 7.17 | 7.17 | 6.79 | 6.95 | 6.95 | -3.30% | 6,788 |
| Jun 22, 2026 | 7.06 | 7.21 | 6.97 | 7.19 | 7.19 | 4.05% | 9,201 |
| Jun 18, 2026 | 7.01 | 7.01 | 6.83 | 6.91 | 6.91 | -1.00% | 1,956 |
| Jun 17, 2026 | 6.75 | 6.98 | 6.75 | 6.98 | 6.98 | 0.94% | 2,482 |
| Jun 16, 2026 | 7.07 | 7.07 | 6.77 | 6.92 | 6.92 | -0.58% | 3,869 |
| Jun 15, 2026 | 6.98 | 7.05 | 6.91 | 6.96 | 6.96 | 2.58% | 8,376 |
| Jun 12, 2026 | 7.10 | 7.10 | 6.20 | 6.78 | 6.78 | -0.29% | 5,417 |
| Jun 11, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -3.82% | 1,550 |
| Jun 10, 2026 | 7.05 | 7.20 | 7.02 | 7.07 | 7.07 | 1.25% | 6,246 |
| Jun 9, 2026 | 6.96 | 7.01 | 6.80 | 6.98 | 6.98 | 0.03% | 3,237 |
| Jun 8, 2026 | 7.13 | 7.13 | 6.93 | 6.98 | 6.98 | -0.36% | 7,657 |
| Jun 5, 2026 | 6.89 | 7.14 | 6.81 | 7.01 | 7.01 | -2.30% | 10,442 |
| Jun 4, 2026 | 7.25 | 7.49 | 6.81 | 7.17 | 7.17 | -1.51% | 4,898 |
| Jun 3, 2026 | 7.62 | 7.62 | 6.83 | 7.28 | 7.28 | -5.21% | 14,477 |
| Jun 2, 2026 | 7.09 | 7.68 | 7.09 | 7.68 | 7.68 | -3.40% | 13,746 |
| Jun 1, 2026 | 7.88 | 7.98 | 7.52 | 7.95 | 7.95 | 0.13% | 14,585 |
| May 29, 2026 | 7.98 | 7.98 | 7.48 | 7.94 | 7.94 | - | 6,781 |
| May 28, 2026 | 7.50 | 8.00 | 7.13 | 7.94 | 7.94 | 5.87% | 21,690 |
| May 27, 2026 | 6.75 | 7.50 | 6.57 | 7.50 | 7.50 | 7.45% | 20,440 |
| May 26, 2026 | 7.08 | 7.08 | 6.40 | 6.98 | 6.98 | -0.99% | 12,994 |
| May 22, 2026 | 6.31 | 7.21 | 6.00 | 7.05 | 7.05 | 11.20% | 42,389 |
| May 21, 2026 | 6.25 | 6.35 | 6.25 | 6.34 | 6.34 | -2.31% | 5,418 |
| May 20, 2026 | 6.32 | 6.49 | 6.25 | 6.49 | 6.49 | 1.41% | 3,029 |
| May 19, 2026 | 6.10 | 6.42 | 6.10 | 6.40 | 6.40 | -2.74% | 6,250 |
| May 18, 2026 | 6.84 | 6.84 | 6.06 | 6.58 | 6.58 | -1.79% | 13,978 |
| May 15, 2026 | 6.69 | 6.70 | 6.10 | 6.70 | 6.70 | 1.59% | 9,070 |
| May 14, 2026 | 6.29 | 6.80 | 6.06 | 6.60 | 6.60 | -0.53% | 5,236 |
| May 13, 2026 | 6.45 | 6.63 | 6.34 | 6.63 | 6.63 | 2.16% | 10,526 |
| May 12, 2026 | 6.46 | 7.00 | 6.30 | 6.49 | 6.49 | 1.41% | 3,235 |
| May 11, 2026 | 6.35 | 6.68 | 6.30 | 6.40 | 6.40 | 1.59% | 10,361 |
| May 8, 2026 | 6.66 | 6.66 | 6.30 | 6.30 | 6.30 | -6.80% | 18,499 |
| May 7, 2026 | 7.17 | 7.17 | 6.69 | 6.76 | 6.76 | -3.43% | 5,007 |
| May 6, 2026 | 7.00 | 7.00 | 6.69 | 7.00 | 7.00 | - | 5,806 |
| May 5, 2026 | 6.98 | 7.00 | 6.94 | 7.00 | 7.00 | -1.06% | 2,964 |
| May 4, 2026 | 7.14 | 7.29 | 6.70 | 7.08 | 7.08 | -2.35% | 5,247 |
| May 1, 2026 | 7.29 | 7.47 | 7.18 | 7.25 | 7.25 | -0.48% | 3,673 |
| Apr 30, 2026 | 7.38 | 7.38 | 6.83 | 7.28 | 7.28 | 0.41% | 6,539 |
| Apr 29, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 2.26% | 1,847 |
| Apr 28, 2026 | 7.48 | 7.48 | 6.74 | 7.09 | 7.09 | -5.34% | 7,211 |
| Apr 27, 2026 | 7.24 | 7.49 | 6.70 | 7.49 | 7.49 | 1.49% | 8,514 |
| Apr 24, 2026 | 7.65 | 7.65 | 6.71 | 7.38 | 7.38 | -3.53% | 6,921 |
| Apr 23, 2026 | 7.36 | 7.65 | 7.36 | 7.65 | 7.65 | - | 5,131 |