Lifeward Ltd. LFWD
NASDAQ · United States · Health Technology
$5.85-0.25 (-4.10%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5.85 | -1.85% | $5.90 | $6.35 | $5.85 | 6.10K |
| 2026-10-01 | $5.96 | -9.71% | $5.43 | $6.48 | $5.18 | 11.90K |
| 2026-09-30 | $6.60 | -4.47% | $6.91 | $6.91 | $6.55 | 4.50K |
| 2026-09-29 | $6.91 | -0.14% | $6.92 | $6.92 | $6.91 | 1.00K |
| 2026-09-28 | $6.92 | -1.00% | $7.00 | $7.00 | $6.92 | 6.00K |
| 2026-09-25 | $6.99 | +0.29% | $6.94 | $6.99 | $6.94 | 900 |
| 2026-09-24 | $6.97 | -0.57% | $7.10 | $7.11 | $6.95 | 7.90K |
| 2026-09-23 | $7.01 | +1.01% | $7.00 | $7.01 | $6.95 | 6.40K |
| 2026-09-22 | $6.94 | -0.86% | $6.90 | $7.18 | $6.90 | 2.00K |
| 2026-09-21 | $7.00 | +1.16% | $7.16 | $7.16 | $6.75 | 2.10K |
| 2026-09-18 | $6.92 | -0.57% | $7.10 | $7.20 | $6.92 | 5.30K |
| 2026-09-17 | $6.96 | +0.72% | $6.92 | $7.19 | $6.90 | 6.60K |
| 2026-09-16 | $6.91 | -2.26% | $7.32 | $7.32 | $6.91 | 5.00K |
| 2026-09-15 | $7.07 | -0.56% | $7.35 | $7.35 | $7.01 | 7.10K |
| 2026-09-14 | $7.11 | -0.14% | $7.25 | $7.25 | $6.87 | 10.30K |
| 2026-09-11 | $7.12 | -0.14% | $7.39 | $7.39 | $7.12 | 900 |
| 2026-09-10 | $7.13 | -3.65% | $7.12 | $7.15 | $7.12 | 2.40K |
| 2026-09-09 | $7.40 | 0.00% | $7.40 | $7.40 | $7.40 | 0 |
| 2026-09-08 | $7.40 | +6.02% | $6.99 | $7.40 | $6.99 | 4.30K |
| 2026-09-04 | $6.98 | -1.69% | $7.11 | $7.11 | $6.98 | 7.60K |
| 2026-09-03 | $7.10 | -2.20% | $7.27 | $7.33 | $7.03 | 4.20K |
| 2026-09-02 | $7.26 | +0.83% | $7.21 | $7.26 | $7.10 | 3.50K |
| 2026-09-01 | $7.20 | -5.88% | $7.53 | $7.57 | $7.20 | 5.60K |
| 2026-08-31 | $7.65 | +2.55% | $7.47 | $7.68 | $7.41 | 5.40K |
| 2026-08-28 | $7.46 | +1.29% | $7.30 | $7.50 | $7.20 | 4.40K |
| 2026-08-27 | $7.36 | -1.67% | $7.53 | $7.67 | $7.36 | 5.30K |
| 2026-08-26 | $7.49 | +1.35% | $7.30 | $7.49 | $7.30 | 2.50K |
| 2026-08-25 | $7.39 | +1.37% | $7.39 | $7.54 | $7.28 | 3.80K |
| 2026-08-24 | $7.29 | -0.41% | $7.41 | $7.47 | $7.10 | 9.50K |
| 2026-08-21 | $7.32 | -0.14% | $7.41 | $7.51 | $7.32 | 8.90K |
| 2026-08-20 | $7.33 | +0.83% | $7.36 | $7.37 | $7.19 | 6.00K |
| 2026-08-19 | $7.27 | -1.86% | $7.29 | $7.59 | $7.20 | 9.40K |
| 2026-08-18 | $7.41 | +0.24% | $7.33 | $7.43 | $7.26 | 4.40K |
| 2026-08-17 | $7.39 | -0.81% | $7.25 | $7.70 | $7.25 | 8.20K |
| 2026-08-14 | $7.45 | -5.64% | $7.99 | $7.99 | $7.17 | 16.90K |
| 2026-08-13 | $7.89 | +1.87% | $7.69 | $8.00 | $7.69 | 9.50K |
| 2026-08-12 | $7.75 | +2.45% | $7.64 | $7.81 | $7.55 | 5.50K |
| 2026-08-11 | $7.57 | -1.88% | $7.69 | $8.00 | $7.50 | 3.60K |
| 2026-08-10 | $7.71 | +0.33% | $7.69 | $7.84 | $7.51 | 7.30K |
| 2026-08-07 | $7.68 | +3.85% | $7.26 | $7.68 | $7.20 | 7.00K |
| 2026-08-06 | $7.40 | +2.07% | $7.17 | $7.40 | $7.17 | 2.90K |
| 2026-08-05 | $7.25 | +0.55% | $7.34 | $7.34 | $7.23 | 5.00K |
| 2026-08-04 | $7.21 | -0.14% | $7.11 | $7.22 | $7.05 | 3.10K |
| 2026-08-03 | $7.22 | 0.00% | $7.44 | $7.50 | $7.04 | 7.10K |
| 2026-07-31 | $7.22 | +3.14% | $6.94 | $7.22 | $6.94 | 1.60K |
| 2026-07-30 | $7.00 | -1.41% | $6.98 | $7.17 | $6.98 | 4.10K |
| 2026-07-29 | $7.10 | +2.13% | $7.10 | $7.10 | $6.99 | 4.40K |
| 2026-07-28 | $6.95 | -2.26% | $6.80 | $7.08 | $6.80 | 4.10K |
| 2026-07-27 | $7.11 | +0.89% | $7.10 | $7.22 | $6.78 | 5.90K |
| 2026-07-24 | $7.05 | +0.28% | $7.26 | $7.26 | $7.01 | 2.10K |
| 2026-07-23 | $7.03 | -2.77% | $7.20 | $7.30 | $7.00 | 5.20K |
| 2026-07-22 | $7.23 | -0.28% | $7.20 | $7.38 | $7.20 | 4.60K |
| 2026-07-21 | $7.25 | -3.97% | $7.55 | $7.55 | $7.15 | 9.50K |
| 2026-07-20 | $7.55 | -4.55% | $7.91 | $7.91 | $7.55 | 15.90K |
| 2026-07-17 | $7.91 | +0.89% | $7.73 | $8.10 | $7.70 | 15.10K |
| 2026-07-16 | $7.84 | +0.38% | $7.74 | $8.10 | $7.74 | 6.20K |
| 2026-07-15 | $7.81 | -2.38% | $8.25 | $8.25 | $7.78 | 8.40K |
| 2026-07-14 | $8.00 | +0.63% | $7.92 | $8.10 | $7.91 | 5.50K |
| 2026-07-13 | $7.95 | -5.19% | $8.46 | $8.48 | $7.79 | 17.50K |
| 2026-07-10 | $8.39 | -0.65% | $8.50 | $8.50 | $8.23 | 3.80K |
| 2026-07-09 | $8.44 | +3.92% | $8.61 | $8.61 | $8.12 | 9.30K |
| 2026-07-08 | $8.12 | -3.88% | $8.45 | $8.82 | $8.00 | 11.70K |
| 2026-07-07 | $8.45 | -3.21% | $9.15 | $9.15 | $6.99 | 51.70K |
| 2026-07-06 | $8.73 | +8.85% | $8.02 | $9.61 | $8.02 | 126.50K |
| 2026-07-02 | $8.02 | +4.29% | $7.66 | $8.02 | $7.30 | 30.30K |
| 2026-07-01 | $7.69 | +0.39% | $7.60 | $7.69 | $7.16 | 8.40K |
| 2026-06-30 | $7.66 | +7.36% | $7.11 | $7.89 | $6.90 | 28.90K |
| 2026-06-29 | $7.14 | -0.90% | $7.20 | $7.20 | $6.90 | 4.80K |
| 2026-06-26 | $7.20 | +3.90% | $6.93 | $7.20 | $6.86 | 4.70K |
| 2026-06-25 | $6.93 | -0.14% | $6.80 | $6.94 | $6.80 | 1.80K |
| 2026-06-24 | $6.94 | -0.19% | $7.16 | $7.16 | $6.79 | 4.40K |
| 2026-06-23 | $6.95 | -3.30% | $7.17 | $7.17 | $6.79 | 6.80K |
| 2026-06-22 | $7.19 | +4.05% | $7.06 | $7.20 | $6.97 | 9.20K |
| 2026-06-18 | $6.91 | -1.00% | $7.01 | $7.01 | $6.83 | 2.60K |
| 2026-06-17 | $6.98 | +0.94% | $6.75 | $6.98 | $6.75 | 2.60K |
| 2026-06-16 | $6.91 | -0.58% | $7.07 | $7.07 | $6.77 | 3.90K |
| 2026-06-15 | $6.95 | +2.58% | $6.97 | $7.05 | $6.91 | 8.40K |
| 2026-06-12 | $6.78 | -0.29% | $7.10 | $7.10 | $6.20 | 5.50K |
| 2026-06-11 | $6.80 | -3.82% | $7.00 | $7.00 | $6.80 | 1.60K |
| 2026-06-10 | $7.07 | +1.26% | $7.05 | $7.20 | $7.02 | 6.20K |
| 2026-06-09 | $6.98 | +0.03% | $6.96 | $7.01 | $6.80 | 3.30K |
| 2026-06-08 | $6.98 | -0.36% | $7.13 | $7.13 | $6.93 | 7.70K |
| 2026-06-05 | $7.01 | -2.30% | $6.89 | $7.14 | $6.81 | 10.70K |
| 2026-06-04 | $7.17 | -1.51% | $7.25 | $7.49 | $6.81 | 4.90K |
| 2026-06-03 | $7.28 | -5.21% | $7.62 | $7.62 | $6.83 | 14.50K |
| 2026-06-02 | $7.68 | -3.40% | $7.09 | $7.68 | $7.09 | 13.70K |
| 2026-06-01 | $7.95 | +0.13% | $7.88 | $7.98 | $7.52 | 14.60K |
| 2026-05-29 | $7.94 | 0.00% | $7.98 | $7.98 | $7.48 | 6.80K |
| 2026-05-28 | $7.94 | +5.87% | $7.50 | $8.00 | $7.13 | 21.70K |
| 2026-05-27 | $7.50 | +7.45% | $6.75 | $7.50 | $6.57 | 20.50K |