Lifeward Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	7.52	7.65	7.25	7.65	7.65	3.38%	10,189
Apr 21, 2026	7.42	7.42	6.50	7.40	7.40	-1.60%	21,271
Apr 20, 2026	6.57	7.69	6.56	7.52	7.52	10.75%	26,210
Apr 17, 2026	6.79	6.79	6.45	6.79	6.79	1.65%	4,308
Apr 16, 2026	6.66	6.68	6.45	6.68	6.68	0.60%	4,046
Apr 15, 2026	6.60	6.64	6.25	6.64	6.64	0.15%	5,000
Apr 14, 2026	6.41	6.63	6.13	6.63	6.63	2.00%	8,490
Apr 13, 2026	6.55	6.55	6.11	6.50	6.50	-1.07%	4,139
Apr 10, 2026	6.50	6.63	6.24	6.57	6.57	-0.76%	3,764
Apr 9, 2026	6.50	6.67	6.50	6.62	6.62	2.48%	4,167
Apr 8, 2026	6.35	6.58	6.35	6.46	6.46	-1.82%	3,577
Apr 7, 2026	6.61	6.61	6.15	6.58	6.58	-3.66%	17,633
Apr 6, 2026	6.90	6.90	6.61	6.83	6.83	-0.44%	7,564
Apr 2, 2026	6.80	6.86	6.12	6.86	6.86	0.88%	3,935
Apr 1, 2026	6.66	6.80	6.63	6.80	6.80	2.56%	3,813
Mar 31, 2026	6.40	6.63	6.30	6.63	6.63	5.07%	5,049
Mar 30, 2026	6.34	6.34	6.08	6.31	6.31	-1.87%	11,320
Mar 27, 2026	6.41	6.50	6.13	6.43	6.43	2.06%	7,768
Mar 26, 2026	6.53	6.65	6.30	6.30	6.30	-3.52%	2,960
Mar 25, 2026	6.49	6.63	6.16	6.53	6.53	2.19%	17,371
Mar 24, 2026	6.03	6.39	5.96	6.39	6.39	-1.39%	23,255
Mar 23, 2026	6.88	6.88	6.10	6.48	6.48	-3.86%	24,463
Mar 20, 2026	6.91	6.98	6.70	6.74	6.74	-1.17%	13,191
Mar 19, 2026	6.79	6.97	6.50	6.82	6.82	1.49%	6,385
Mar 18, 2026	6.24	6.99	6.13	6.72	6.72	-11.11%	23,570
Mar 17, 2026	7.46	7.57	7.18	7.56	7.56	2.30%	13,127
Mar 16, 2026	6.99	7.51	6.50	7.39	7.39	7.88%	14,000