Lifeward Ltd. - LFWD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	0.58	0.59	0.59	0.6	0.58	303,999
September 11, 2025	0.56	0.58	0.58	0.59	0.55	359,597
September 10, 2025	0.56	0.56	0.56	0.57	0.55	221,800
September 09, 2025	0.56	0.56	0.56	0.59	0.54	375,993
September 08, 2025	0.53	0.54	0.54	0.55	0.53	327,600
September 05, 2025	0.55	0.53	0.53	0.56	0.52	248,876
September 04, 2025	0.57	0.56	0.56	0.58	0.54	191,739
September 03, 2025	0.6	0.57	0.57	0.62	0.56	451,000
September 02, 2025	0.64	0.62	0.62	0.64	0.6	252,270
August 29, 2025	0.63	0.63	0.63	0.64	0.63	312,605
August 28, 2025	0.64	0.62	0.62	0.64	0.62	125,737
August 27, 2025	0.62	0.62	0.62	0.65	0.61	107,130
August 26, 2025	0.65	0.63	0.63	0.65	0.61	155,016
August 25, 2025	0.63	0.64	0.64	0.67	0.62	408,131
August 22, 2025	0.62	0.62	0.62	0.65	0.62	349,385
August 21, 2025	0.61	0.62	0.62	0.64	0.59	410,331
August 20, 2025	0.6	0.61	0.61	0.62	0.59	223,884
August 19, 2025	0.64	0.61	0.61	0.64	0.6	120,306
August 18, 2025	0.64	0.64	0.64	0.65	0.62	222,100
August 15, 2025	0.62	0.63	0.63	0.66	0.62	263,700
August 14, 2025	0.69	0.61	0.61	0.69	0.61	884,409
August 13, 2025	0.74	0.72	0.72	0.75	0.69	212,822
August 12, 2025	0.67	0.71	0.71	0.71	0.66	114,711
August 11, 2025	0.67	0.69	0.69	0.7	0.66	254,433
August 08, 2025	0.68	0.67	0.67	0.69	0.66	175,970
August 07, 2025	0.69	0.68	0.68	0.7	0.66	233,488
August 06, 2025	0.69	0.7	0.7	0.71	0.68	168,786
August 05, 2025	0.73	0.71	0.71	0.73	0.69	225,768
August 04, 2025	0.7	0.7	0.7	0.72	0.69	148,143
August 01, 2025	0.7	0.7	0.7	0.7	0.69	217,715
July 31, 2025	0.73	0.7	0.7	0.74	0.69	430,014
July 30, 2025	0.75	0.71	0.71	0.77	0.7	230,749
July 29, 2025	0.83	0.76	0.76	0.84	0.74	229,754
July 28, 2025	0.78	0.81	0.81	0.81	0.78	293,200
July 25, 2025	0.82	0.78	0.78	0.82	0.77	247,406
July 24, 2025	0.8	0.83	0.83	0.84	0.79	249,687
July 23, 2025	0.79	0.79	0.79	0.82	0.77	320,500
July 22, 2025	0.73	0.78	0.78	0.78	0.73	445,130
July 21, 2025	0.74	0.74	0.74	0.76	0.71	347,957
July 18, 2025	0.74	0.73	0.73	0.75	0.7	177,234
July 17, 2025	0.75	0.74	0.74	0.77	0.73	402,854
July 16, 2025	0.73	0.74	0.74	0.76	0.7	392,112
July 15, 2025	0.74	0.73	0.73	0.76	0.7	240,290
July 14, 2025	0.72	0.75	0.75	0.77	0.68	414,123
July 11, 2025	0.73	0.73	0.73	0.78	0.67	693,349
July 10, 2025	0.78	0.75	0.75	0.79	0.72	637,193
July 09, 2025	0.83	0.77	0.77	0.92	0.75	2.84M
July 08, 2025	0.67	0.77	0.77	0.79	0.66	2.12M
July 07, 2025	0.68	0.66	0.66	0.68	0.64	553,746
July 03, 2025	0.68	0.67	0.67	0.69	0.64	545,246
July 02, 2025	0.63	0.67	0.67	0.68	0.6	767,211
July 01, 2025	0.64	0.64	0.64	0.66	0.61	800,914
June 30, 2025	0.65	0.64	0.64	0.73	0.62	2.16M
June 27, 2025	0.59	0.67	0.67	0.67	0.55	1.78M
June 26, 2025	0.63	0.58	0.58	0.63	0.58	1.84M
June 25, 2025	0.55	0.61	0.61	0.7	0.5	14.47M
June 24, 2025	0.97	0.97	0.97	1	0.94	4.32M
June 23, 2025	1.03	0.94	0.94	1.05	0.92	227,007
June 20, 2025	1.07	1.03	1.03	1.09	1.02	146,652
June 18, 2025	1.1	1.07	1.07	1.1	1.02	121,955

Lifeward Ltd. (LFWD) NASDAQ