Lifeward Ltd. - LFWD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.71	0.69	0.69	0.72	0.68	483,274
October 16, 2025	0.77	0.71	0.71	0.8	0.7	448,100
October 15, 2025	0.78	0.76	0.76	0.8	0.74	247,300
October 14, 2025	0.75	0.77	0.77	0.78	0.73	250,487
October 13, 2025	0.74	0.75	0.75	0.77	0.74	237,522
October 10, 2025	0.82	0.74	0.74	0.82	0.73	331,500
October 09, 2025	0.84	0.81	0.81	0.84	0.8	150,024
October 08, 2025	0.8	0.83	0.83	0.83	0.78	242,912
October 07, 2025	0.84	0.8	0.8	0.84	0.76	366,802
October 06, 2025	0.79	0.8	0.8	0.85	0.79	477,000
October 03, 2025	0.79	0.78	0.78	0.8	0.74	346,228
October 02, 2025	0.71	0.78	0.78	0.78	0.71	247,014
October 01, 2025	0.71	0.71	0.71	0.72	0.69	218,617
September 30, 2025	0.75	0.71	0.71	0.75	0.68	213,203
September 29, 2025	0.77	0.74	0.74	0.77	0.72	201,975
September 26, 2025	0.78	0.74	0.74	0.78	0.7	489,035
September 25, 2025	0.81	0.78	0.78	0.88	0.72	775,824
September 24, 2025	0.68	0.81	0.81	0.82	0.68	2.06M
September 23, 2025	0.6	0.68	0.68	0.7	0.6	1.21M
September 22, 2025	0.56	0.6	0.6	0.6	0.56	226,913
September 19, 2025	0.56	0.56	0.56	0.57	0.55	115,976
September 18, 2025	0.55	0.56	0.56	0.57	0.55	164,500
September 17, 2025	0.57	0.55	0.55	0.57	0.53	324,531
September 16, 2025	0.55	0.56	0.56	0.56	0.54	122,406
September 15, 2025	0.58	0.56	0.56	0.6	0.55	311,600
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

Lifeward Ltd. (LFWD) NASDAQ