NASDAQ : LFWD
Lifeward Ltd. — Price history
Healthcare · Medical Devices · Israel
Last price 5.91 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 16.74M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lifeward Ltd. (LFWD) closed at 6.12 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.95 | 6.29 | 5.93 | 6.12 | 91,913 | +2.83% |
| 2026-10-30 | 5.87 | 6.1 | 5.87 | 5.952 | 3,522 | +0.71% |
| 2026-10-29 | 5.91 | 5.91 | 5.91 | 5.91 | 1,097 | +2.78% |
| 2026-10-28 | 5.8 | 6.15 | 5.75 | 5.75 | 22,809 | -4.80% |
| 2026-10-27 | 5.98 | 6.26 | 5.85 | 6.04 | 12,786 | +3.96% |
| 2026-10-26 | 6.1 | 6.1 | 5.81 | 5.81 | 8,467 | -4.12% |
| 2026-10-23 | 5.64 | 6.06 | 5.64 | 6.06 | 23,214 | +4.18% |
| 2026-10-22 | 5.566 | 5.93 | 5.46 | 5.817 | 84,102 | +5.76% |
| 2026-10-21 | 5.52 | 5.61 | 5.45 | 5.5 | 4,290 | -1.96% |
| 2026-10-20 | 5.8 | 5.8 | 5.61 | 5.61 | 1,821 | -5.40% |
| 2026-10-19 | 6.16 | 6.2 | 5.88 | 5.93 | 6,427 | -1.17% |
| 2026-10-16 | 6.13 | 6.53 | 6 | 6 | 23,926 | -0.99% |
| 2026-10-15 | 6.07 | 6.07 | 6.06 | 6.06 | 1,247 | -2.57% |
| 2026-10-14 | 6.15 | 6.25 | 6.15 | 6.22 | 845 | +1.97% |
| 2026-10-13 | 6.102 | 6.17 | 6.05 | 6.1 | 10,167 | -1.93% |
| 2026-10-12 | 6.446 | 6.461 | 6.22 | 6.22 | 1,744 | -4.16% |
| 2026-10-09 | 6.3 | 6.61 | 6.1 | 6.49 | 3,655 | +0.93% |
| 2026-10-08 | 6.3 | 6.5 | 6.1 | 6.43 | 5,026 | -1.08% |
| 2026-10-07 | 6.1 | 6.5 | 6.1 | 6.5 | 2,949 | +2.52% |
| 2026-10-06 | 6.66 | 6.8 | 6.1 | 6.34 | 10,029 | -4.95% |
| 2026-10-05 | 6.04 | 6.7 | 6.04 | 6.67 | 10,399 | +14.02% |
| 2026-10-02 | 5.903 | 6.35 | 5.85 | 5.85 | 6,127 | -1.85% |
| 2026-10-01 | 5.43 | 6.48 | 5.18 | 5.96 | 11,945 | -9.71% |
| 2026-09-30 | 6.91 | 6.91 | 6.552 | 6.601 | 4,467 | -4.47% |
| 2026-09-29 | 6.92 | 6.92 | 6.91 | 6.91 | 1,001 | -0.14% |
| 2026-09-28 | 7 | 7 | 6.92 | 6.92 | 5,963 | -1.00% |
| 2026-09-25 | 6.94 | 6.99 | 6.94 | 6.99 | 850 | +0.29% |
| 2026-09-24 | 7.1 | 7.114 | 6.95 | 6.97 | 7,896 | -0.57% |
| 2026-09-23 | 7 | 7.01 | 6.95 | 7.01 | 6,415 | +1.01% |
| 2026-09-22 | 6.9 | 7.18 | 6.9 | 6.94 | 2,046 | -0.86% |
| 2026-09-21 | 7.16 | 7.16 | 6.75 | 7 | 2,088 | +1.16% |
| 2026-09-18 | 7.1 | 7.2 | 6.92 | 6.92 | 5,311 | -0.57% |
| 2026-09-17 | 6.92 | 7.19 | 6.9 | 6.96 | 6,573 | +0.72% |
| 2026-09-16 | 7.322 | 7.322 | 6.91 | 6.91 | 5,039 | -2.26% |
| 2026-09-15 | 7.35 | 7.35 | 7.01 | 7.07 | 7,125 | -0.56% |
| 2026-09-14 | 7.254 | 7.254 | 6.869 | 7.11 | 10,347 | -0.14% |
| 2026-09-11 | 7.39 | 7.39 | 7.12 | 7.12 | 936 | -0.14% |
| 2026-09-10 | 7.12 | 7.15 | 7.12 | 7.13 | 2,433 | -3.65% |
| 2026-09-08 | 6.99 | 7.4 | 6.99 | 7.4 | 4,301 | +6.02% |
| 2026-09-04 | 7.105 | 7.105 | 6.98 | 6.98 | 7,612 | -1.69% |
| 2026-09-03 | 7.27 | 7.332 | 7.03 | 7.1 | 4,242 | -2.20% |
| 2026-09-02 | 7.21 | 7.26 | 7.1 | 7.26 | 3,484 | +0.83% |
| 2026-09-01 | 7.53 | 7.575 | 7.2 | 7.2 | 5,569 | -5.88% |
| 2026-08-31 | 7.47 | 7.683 | 7.41 | 7.65 | 5,399 | +2.55% |
| 2026-08-28 | 7.3 | 7.5 | 7.2 | 7.46 | 4,409 | +1.29% |
| 2026-08-27 | 7.535 | 7.67 | 7.365 | 7.365 | 5,343 | -1.67% |
| 2026-08-26 | 7.3 | 7.49 | 7.3 | 7.49 | 2,481 | +1.35% |
| 2026-08-25 | 7.39 | 7.54 | 7.282 | 7.39 | 3,798 | +1.37% |
| 2026-08-24 | 7.415 | 7.475 | 7.1 | 7.29 | 9,522 | -0.41% |
| 2026-08-21 | 7.41 | 7.505 | 7.32 | 7.32 | 8,908 | -0.14% |
| 2026-08-20 | 7.36 | 7.37 | 7.19 | 7.33 | 5,985 | +0.83% |
| 2026-08-19 | 7.29 | 7.585 | 7.2 | 7.27 | 9,401 | -1.86% |
| 2026-08-18 | 7.33 | 7.43 | 7.255 | 7.408 | 4,443 | +0.24% |
| 2026-08-17 | 7.25 | 7.704 | 7.25 | 7.39 | 8,258 | -0.81% |
| 2026-08-14 | 7.99 | 7.99 | 7.173 | 7.45 | 16,954 | -5.64% |
| 2026-08-13 | 7.69 | 8 | 7.69 | 7.895 | 9,600 | +1.87% |
| 2026-08-12 | 7.645 | 7.814 | 7.55 | 7.75 | 5,509 | +2.45% |
| 2026-08-11 | 7.69 | 8 | 7.5 | 7.565 | 3,626 | -1.88% |
| 2026-08-10 | 7.69 | 7.84 | 7.51 | 7.71 | 7,314 | +0.33% |
| 2026-08-07 | 7.264 | 7.685 | 7.2 | 7.685 | 6,967 | +3.85% |
| 2026-08-06 | 7.17 | 7.4 | 7.17 | 7.4 | 2,947 | +2.07% |
| 2026-08-05 | 7.34 | 7.34 | 7.23 | 7.25 | 5,028 | +0.56% |
| 2026-08-04 | 7.11 | 7.22 | 7.047 | 7.21 | 3,112 | -0.14% |
| 2026-08-03 | 7.442 | 7.498 | 7.04 | 7.22 | 7,162 | +0.00% |
| 2026-07-31 | 6.94 | 7.22 | 6.94 | 7.22 | 1,610 | +3.14% |
| 2026-07-30 | 6.98 | 7.17 | 6.98 | 7 | 4,097 | -1.41% |
| 2026-07-29 | 7.1 | 7.1 | 6.994 | 7.1 | 4,440 | +2.13% |
| 2026-07-28 | 6.8 | 7.08 | 6.8 | 6.952 | 4,075 | -2.27% |
| 2026-07-27 | 7.1 | 7.22 | 6.78 | 7.113 | 5,866 | +0.90% |
| 2026-07-24 | 7.255 | 7.255 | 7.01 | 7.05 | 2,138 | +0.28% |
| 2026-07-23 | 7.2 | 7.3 | 7 | 7.03 | 5,164 | -2.77% |
| 2026-07-22 | 7.2 | 7.38 | 7.2 | 7.23 | 4,610 | -0.28% |
| 2026-07-21 | 7.55 | 7.55 | 7.149 | 7.25 | 9,551 | -3.97% |
| 2026-07-20 | 7.91 | 7.91 | 7.55 | 7.55 | 15,959 | -4.55% |
| 2026-07-17 | 7.73 | 8.1 | 7.7 | 7.91 | 15,063 | +0.89% |
| 2026-07-16 | 7.74 | 8.1 | 7.74 | 7.84 | 6,209 | +0.38% |
| 2026-07-15 | 8.25 | 8.25 | 7.775 | 7.81 | 8,370 | -2.38% |
| 2026-07-14 | 7.92 | 8.1 | 7.905 | 8 | 5,607 | +0.63% |
| 2026-07-13 | 8.46 | 8.48 | 7.79 | 7.95 | 17,538 | -5.19% |
| 2026-07-10 | 8.5 | 8.5 | 8.23 | 8.385 | 3,763 | -0.65% |
| 2026-07-09 | 8.61 | 8.61 | 8.12 | 8.44 | 9,289 | +3.91% |
| 2026-07-08 | 8.45 | 8.82 | 8 | 8.122 | 11,667 | -3.88% |
| 2026-07-07 | 9.15 | 9.15 | 6.99 | 8.45 | 51,883 | -3.21% |
| 2026-07-06 | 8.02 | 9.61 | 8.02 | 8.73 | 126,717 | +8.85% |
| 2026-07-02 | 7.66 | 8.02 | 7.3 | 8.02 | 30,347 | +4.29% |
| 2026-07-01 | 7.6 | 7.69 | 7.16 | 7.69 | 8,496 | +0.39% |
| 2026-06-30 | 7.107 | 7.89 | 6.9 | 7.66 | 28,884 | +7.36% |
| 2026-06-29 | 7.198 | 7.2 | 6.9 | 7.135 | 4,828 | -0.90% |
| 2026-06-26 | 6.925 | 7.2 | 6.865 | 7.2 | 4,695 | +3.90% |
| 2026-06-25 | 6.8 | 6.94 | 6.8 | 6.93 | 1,763 | -0.14% |
| 2026-06-24 | 7.159 | 7.159 | 6.79 | 6.94 | 4,449 | -0.18% |
| 2026-06-23 | 7.17 | 7.17 | 6.79 | 6.953 | 6,788 | -3.30% |
| 2026-06-22 | 7.06 | 7.205 | 6.97 | 7.19 | 9,219 | +4.05% |
| 2026-06-18 | 7.01 | 7.01 | 6.83 | 6.91 | 2,555 | -1.00% |
| 2026-06-17 | 6.75 | 6.98 | 6.75 | 6.98 | 2,773 | +0.94% |
| 2026-06-16 | 7.07 | 7.07 | 6.771 | 6.915 | 3,946 | -0.58% |
| 2026-06-15 | 6.975 | 7.05 | 6.91 | 6.955 | 8,405 | +2.58% |
| 2026-06-12 | 7.1 | 7.1 | 6.2 | 6.78 | 5,471 | -0.29% |
| 2026-06-11 | 7 | 7 | 6.8 | 6.8 | 1,564 | -3.82% |
| 2026-06-10 | 7.045 | 7.2 | 7.02 | 7.07 | 6,246 | +1.25% |
| 2026-06-09 | 6.96 | 7.01 | 6.8 | 6.982 | 3,349 | +0.03% |
| 2026-06-08 | 7.13 | 7.13 | 6.93 | 6.98 | 7,668 | -0.36% |
| 2026-06-05 | 6.89 | 7.14 | 6.81 | 7.005 | 10,727 | -2.30% |
| 2026-06-04 | 7.25 | 7.49 | 6.81 | 7.17 | 4,928 | -1.51% |
| 2026-06-03 | 7.62 | 7.62 | 6.83 | 7.28 | 14,477 | -5.21% |
| 2026-06-02 | 7.09 | 7.68 | 7.09 | 7.68 | 13,748 | -3.40% |
| 2026-06-01 | 7.88 | 7.98 | 7.52 | 7.95 | 14,585 | +0.13% |
| 2026-05-29 | 7.98 | 7.98 | 7.479 | 7.94 | 6,811 | +0.00% |
| 2026-05-28 | 7.5 | 8 | 7.125 | 7.94 | 21,741 | +5.87% |
| 2026-05-27 | 6.75 | 7.5 | 6.57 | 7.5 | 20,493 | +7.45% |
| 2026-05-26 | 7.08 | 7.08 | 6.397 | 6.98 | 13,006 | -0.99% |
| 2026-05-22 | 6.31 | 7.21 | 6 | 7.05 | 42,502 | +11.20% |
| 2026-05-21 | 6.25 | 6.35 | 6.25 | 6.34 | 5,430 | -2.31% |
| 2026-05-20 | 6.315 | 6.49 | 6.252 | 6.49 | 3,045 | +1.41% |
| 2026-05-19 | 6.1 | 6.42 | 6.1 | 6.4 | 6,250 | -2.74% |
| 2026-05-18 | 6.84 | 6.84 | 6.06 | 6.58 | 14,084 | -1.79% |
| 2026-05-15 | 6.69 | 6.7 | 6.1 | 6.7 | 9,070 | +1.59% |
| 2026-05-14 | 6.293 | 6.8 | 6.06 | 6.595 | 5,236 | -0.53% |
| 2026-05-13 | 6.45 | 6.63 | 6.34 | 6.63 | 10,526 | +2.16% |
| 2026-05-12 | 6.46 | 7 | 6.3 | 6.49 | 3,235 | +1.41% |