Lifeward Ltd. (LFWD)
NASDAQ: LFWD · Real-Time Price · USD
6.71
-0.29 (-4.14%)
May 6, 2026, 10:29 AM EDT - Market open
Lifeward Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 6.98 | 7.00 | 6.94 | 7.00 | 7.00 | -1.06% | 2,925 |
| May 4, 2026 | 7.14 | 7.29 | 6.70 | 7.08 | 7.08 | -2.35% | 5,245 |
| May 1, 2026 | 7.29 | 7.47 | 7.18 | 7.25 | 7.25 | -0.48% | 3,672 |
| Apr 30, 2026 | 7.38 | 7.38 | 6.83 | 7.28 | 7.28 | 0.41% | 6,532 |
| Apr 29, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | 2.26% | 1,842 |
| 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 |
| Mar 13, 2026 | 6.87 | 7.01 | 6.51 | 6.85 | 6.85 | 3.16% | 36,535 |
| Mar 12, 2026 | 6.58 | 6.98 | 6.53 | 6.64 | 6.64 | -0.60% | 9,633 |
| Mar 11, 2026 | 6.30 | 6.70 | 6.27 | 6.68 | 6.68 | 5.20% | 9,368 |
| Mar 10, 2026 | 6.03 | 6.35 | 5.94 | 6.35 | 6.35 | 4.79% | 6,503 |
| Mar 9, 2026 | 5.08 | 6.10 | 5.08 | 6.06 | 6.06 | 0.92% | 28,582 |
| Mar 6, 2026 | 6.00 | 6.11 | 5.96 | 6.01 | 6.01 | 0.92% | 6,740 |
| Mar 5, 2026 | 6.18 | 6.18 | 5.95 | 5.95 | 5.95 | -0.67% | 10,556 |
| Mar 4, 2026 | 6.38 | 6.38 | 5.91 | 5.99 | 5.99 | -6.41% | 20,596 |
| Mar 3, 2026 | 6.66 | 6.80 | 6.40 | 6.40 | 6.40 | -5.60% | 9,549 |
| Mar 2, 2026 | 6.94 | 7.09 | 6.72 | 6.78 | 6.78 | -8.38% | 21,238 |
| Feb 27, 2026 | 6.48 | 7.40 | 6.14 | 7.40 | 7.40 | 14.37% | 41,960 |
| Feb 26, 2026 | 5.97 | 6.59 | 5.85 | 6.47 | 6.47 | 7.48% | 25,688 |
| Feb 25, 2026 | 5.09 | 6.19 | 5.09 | 6.02 | 6.02 | 20.16% | 70,240 |
| Feb 24, 2026 | 4.14 | 5.23 | 4.14 | 5.01 | 5.01 | 9.03% | 65,710 |