Lifeward Ltd. (LFWD)
NASDAQ: LFWD · Real-Time Price · USD
7.40
+0.42 (6.02%)
Sep 8, 2026, 4:00 PM EDT - Market closed
Lifeward Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 6.99 | 6.99 | 6.99 | 7.29 | - | 4.44% | 870 |
| 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 |
| Aug 26, 2026 | 7.30 | 7.49 | 7.30 | 7.49 | 7.49 | 1.35% | 2,481 |
| Aug 25, 2026 | 7.39 | 7.54 | 7.28 | 7.39 | 7.39 | 1.37% | 3,798 |
| Aug 24, 2026 | 7.42 | 7.48 | 7.10 | 7.29 | 7.29 | -0.41% | 9,522 |
| Aug 21, 2026 | 7.41 | 7.51 | 7.32 | 7.32 | 7.32 | -0.14% | 8,908 |
| Aug 20, 2026 | 7.36 | 7.37 | 7.19 | 7.33 | 7.33 | 0.83% | 5,985 |
| Aug 19, 2026 | 7.29 | 7.59 | 7.20 | 7.27 | 7.27 | -1.86% | 9,401 |
| Aug 18, 2026 | 7.33 | 7.43 | 7.26 | 7.41 | 7.41 | 0.24% | 4,443 |
| Aug 17, 2026 | 7.25 | 7.70 | 7.25 | 7.39 | 7.39 | -0.81% | 8,258 |
| Aug 14, 2026 | 7.99 | 7.99 | 7.17 | 7.45 | 7.45 | -5.64% | 16,954 |
| Aug 13, 2026 | 7.69 | 8.00 | 7.69 | 7.90 | 7.90 | 1.87% | 9,600 |
| Aug 12, 2026 | 7.65 | 7.81 | 7.55 | 7.75 | 7.75 | 2.45% | 5,509 |
| Aug 11, 2026 | 7.69 | 8.00 | 7.50 | 7.57 | 7.57 | -1.88% | 3,626 |
| Aug 10, 2026 | 7.69 | 7.84 | 7.51 | 7.71 | 7.71 | 0.33% | 7,314 |
| Aug 7, 2026 | 7.26 | 7.69 | 7.20 | 7.69 | 7.69 | 3.85% | 6,967 |
| Aug 6, 2026 | 7.17 | 7.40 | 7.17 | 7.40 | 7.40 | 2.07% | 2,947 |
| Aug 5, 2026 | 7.34 | 7.34 | 7.23 | 7.25 | 7.25 | 0.56% | 5,028 |
| Aug 4, 2026 | 7.11 | 7.22 | 7.05 | 7.21 | 7.21 | -0.14% | 3,112 |
| Aug 3, 2026 | 7.44 | 7.50 | 7.04 | 7.22 | 7.22 | - | 7,162 |
| Jul 31, 2026 | 6.94 | 7.22 | 6.94 | 7.22 | 7.22 | 3.14% | 1,610 |
| Jul 30, 2026 | 6.98 | 7.17 | 6.98 | 7.00 | 7.00 | -1.41% | 4,097 |
| Jul 29, 2026 | 7.10 | 7.10 | 6.99 | 7.10 | 7.10 | 2.13% | 4,440 |
| Jul 28, 2026 | 6.80 | 7.08 | 6.80 | 6.95 | 6.95 | -2.27% | 4,076 |
| Jul 27, 2026 | 7.10 | 7.22 | 6.78 | 7.11 | 7.11 | 0.90% | 5,866 |
| Jul 24, 2026 | 7.26 | 7.26 | 7.01 | 7.05 | 7.05 | 0.28% | 2,138 |
| Jul 23, 2026 | 7.20 | 7.30 | 7.00 | 7.03 | 7.03 | -2.77% | 5,164 |
| Jul 22, 2026 | 7.20 | 7.38 | 7.20 | 7.23 | 7.23 | -0.28% | 4,610 |
| Jul 21, 2026 | 7.55 | 7.55 | 7.15 | 7.25 | 7.25 | -3.97% | 9,551 |
| Jul 20, 2026 | 7.91 | 7.91 | 7.55 | 7.55 | 7.55 | -4.55% | 15,959 |
| Jul 17, 2026 | 7.73 | 8.10 | 7.70 | 7.91 | 7.91 | 0.89% | 15,063 |
| Jul 16, 2026 | 7.74 | 8.10 | 7.74 | 7.84 | 7.84 | 0.38% | 6,209 |
| Jul 15, 2026 | 8.25 | 8.25 | 7.78 | 7.81 | 7.81 | -2.38% | 8,370 |
| Jul 14, 2026 | 7.92 | 8.10 | 7.91 | 8.00 | 8.00 | 0.63% | 5,607 |
| Jul 13, 2026 | 8.46 | 8.48 | 7.79 | 7.95 | 7.95 | -5.19% | 17,538 |
| Jul 10, 2026 | 8.50 | 8.50 | 8.23 | 8.39 | 8.39 | -0.65% | 3,763 |
| Jul 9, 2026 | 8.61 | 8.61 | 8.12 | 8.44 | 8.44 | 3.91% | 9,289 |
| Jul 8, 2026 | 8.45 | 8.82 | 8.00 | 8.12 | 8.12 | -3.88% | 11,667 |
| Jul 7, 2026 | 9.15 | 9.15 | 6.99 | 8.45 | 8.45 | -3.21% | 51,883 |
| Jul 6, 2026 | 8.02 | 9.61 | 8.02 | 8.73 | 8.73 | 8.85% | 126,717 |
| Jul 2, 2026 | 7.66 | 8.02 | 7.30 | 8.02 | 8.02 | 4.29% | 30,347 |
| Jul 1, 2026 | 7.60 | 7.69 | 7.16 | 7.69 | 7.69 | 0.39% | 8,496 |
| Jun 30, 2026 | 7.11 | 7.89 | 6.90 | 7.66 | 7.66 | 7.36% | 28,884 |
| Jun 29, 2026 | 7.20 | 7.20 | 6.90 | 7.14 | 7.14 | -0.90% | 4,828 |