Lifeward Ltd. (LFWD) NASDAQ
6.63
+0.32(+5.07%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.63
+0.32(+5.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 31, 2026 | 6.4 | 6.63 | 6.63 | 6.63 | 6.3 | 4,985 |
| March 30, 2026 | 6.34 | 6.31 | 6.31 | 6.34 | 6.08 | 11,320 |
| March 27, 2026 | 6.41 | 6.43 | 6.43 | 6.5 | 6.13 | 7,962 |
| March 26, 2026 | 6.53 | 6.3 | 6.3 | 6.65 | 6.3 | 3,192 |
| March 25, 2026 | 6.49 | 6.53 | 6.53 | 6.63 | 6.16 | 16,564 |
| March 24, 2026 | 6.03 | 6.39 | 6.39 | 6.39 | 5.96 | 23,219 |
| March 23, 2026 | 6.88 | 6.48 | 6.48 | 6.88 | 6.1 | 24,375 |
| March 20, 2026 | 6.91 | 6.74 | 6.74 | 6.98 | 6.7 | 13,108 |
| March 19, 2026 | 6.79 | 6.82 | 6.82 | 6.97 | 6.5 | 6,385 |
| March 18, 2026 | 6.24 | 6.72 | 6.72 | 6.87 | 6.24 | 21,483 |
| March 17, 2026 | 7.46 | 7.56 | 7.56 | 7.57 | 7.18 | 13,086 |
| March 16, 2026 | 6.99 | 7.39 | 7.39 | 7.51 | 6.5 | 13,836 |
| March 13, 2026 | 6.87 | 6.85 | 6.85 | 7.01 | 6.51 | 36,405 |
| March 12, 2026 | 6.58 | 6.64 | 6.64 | 6.98 | 6.53 | 10,090 |
| March 11, 2026 | 6.3 | 6.68 | 6.68 | 6.7 | 6.27 | 9,358 |
| March 10, 2026 | 6.03 | 6.35 | 6.35 | 6.35 | 5.94 | 6,495 |
| March 09, 2026 | 5.08 | 6.06 | 6.06 | 6.07 | 5.08 | 28,550 |
| March 06, 2026 | 6 | 6.01 | 6.01 | 6.11 | 5.96 | 6,740 |
| March 05, 2026 | 6.18 | 5.95 | 5.95 | 6.18 | 5.95 | 10,600 |
| March 04, 2026 | 6.38 | 5.99 | 5.99 | 6.38 | 5.91 | 19,796 |
| March 03, 2026 | 6.66 | 6.4 | 0 | 6.8 | 6.39 | 9,283 |
| March 02, 2026 | 6.94 | 6.78 | 0 | 7.09 | 6.72 | 21,238 |
| February 27, 2026 | 6.48 | 7.4 | 0 | 7.4 | 6.14 | 41,960 |
| February 26, 2026 | 5.97 | 6.47 | 0 | 6.59 | 5.85 | 25,688 |
| February 25, 2026 | 5.09 | 6.02 | 0 | 6.19 | 5.09 | 70,240 |
| February 24, 2026 | 4.14 | 5.01 | 0 | 5.23 | 4.14 | 65,710 |
| February 23, 2026 | 5.16 | 4.59 | 0 | 5.16 | 4.2 | 80,254 |
| February 20, 2026 | 5.4 | 5.1 | 0 | 5.66 | 4.81 | 1.08M |
| February 19, 2026 | 6.36 | 6.24 | 0 | 6.53 | 6.18 | 139,900 |
| February 18, 2026 | 6.9 | 6.37 | 0 | 6.9 | 6.36 | 90,046 |
| February 17, 2026 | 6.1 | 6.33 | 0 | 7 | 6.1 | 270,344 |
| February 13, 2026 | 6.13 | 6.12 | 0 | 6.6 | 6.07 | 132,117 |
| February 12, 2026 | 6.41 | 6.12 | 0 | 6.49 | 6 | 368,700 |
| February 11, 2026 | 6.57 | 6.49 | 0 | 6.68 | 6.24 | 275,900 |
| February 10, 2026 | 6.49 | 6.56 | 0 | 6.68 | 6.42 | 197,099 |
| February 09, 2026 | 6.81 | 6.61 | 0 | 6.85 | 6.36 | 247,565 |
| February 06, 2026 | 6.56 | 6.84 | 0 | 6.96 | 6.56 | 196,183 |
| February 05, 2026 | 6.6 | 6.51 | 0 | 6.76 | 6.26 | 435,400 |
| February 04, 2026 | 6.91 | 6.76 | 0 | 7.19 | 6.66 | 232,613 |
| February 03, 2026 | 6.87 | 6.9 | 0 | 7.16 | 6.84 | 161,740 |
| February 02, 2026 | 7.08 | 7.03 | 0 | 7.19 | 6.85 | 212,201 |
| January 30, 2026 | 7.31 | 7.26 | 0 | 7.5 | 6.84 | 228,137 |
| January 29, 2026 | 7.92 | 7.44 | 0 | 7.92 | 7.31 | 231,697 |
| January 28, 2026 | 7.92 | 7.87 | 0 | 8.28 | 7.8 | 132,200 |
| January 27, 2026 | 7.8 | 7.92 | 0 | 8.4 | 7.65 | 175,700 |
| January 26, 2026 | 7.82 | 7.8 | 0 | 8.16 | 7.8 | 228,800 |
| January 23, 2026 | 8.46 | 8.05 | 0 | 8.55 | 8.04 | 21,382 |
| January 22, 2026 | 8.4 | 8.28 | 0 | 8.64 | 8.05 | 26,222 |
| January 21, 2026 | 8.65 | 8.4 | 0 | 8.76 | 8.4 | 14,467 |
| January 20, 2026 | 8.34 | 8.65 | 0 | 8.96 | 8.34 | 32,801 |
| January 16, 2026 | 8.23 | 8.28 | 0 | 8.76 | 8.06 | 26,717 |
| January 15, 2026 | 8 | 8.67 | 0 | 8.7 | 7.86 | 32,245 |
| January 14, 2026 | 8.7 | 7.86 | 0 | 8.7 | 7.86 | 32,912 |
| January 13, 2026 | 8.71 | 8.25 | 0 | 8.89 | 8.03 | 244,050 |
| January 12, 2026 | 7.68 | 7.55 | 0 | 8.24 | 7.45 | 37,183 |
| January 09, 2026 | 7.92 | 7.46 | 0 | 7.96 | 7.44 | 13,894 |
| January 08, 2026 | 7.8 | 7.68 | 0 | 7.98 | 7.64 | 12,901 |
| January 07, 2026 | 7.6 | 7.62 | 0 | 7.77 | 7.5 | 19,468 |
| January 06, 2026 | 8.04 | 7.79 | 0 | 8.04 | 7.49 | 18,779 |
| January 05, 2026 | 7.62 | 7.65 | 0 | 7.88 | 7.44 | 20,076 |