Skip to main content
Lifeward Ltd. (LFWD)
NASDAQ: LFWD · Real-Time Price · USD
7.40
+0.93 (14.37%)
At close: Feb 27, 2026, 4:00 PM EST
7.39
-0.01 (-0.14%)
After-hours: Feb 27, 2026, 7:14 PM EST

Lifeward Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20266.487.406.147.407.4014.37%41,454
Feb 26, 20265.976.595.856.476.477.48%25,588
Feb 25, 20265.096.195.096.026.0220.16%70,210
Feb 24, 20264.145.234.145.015.019.03%65,150
Feb 23, 20265.165.164.204.604.59-9.92%80,562
Feb 20, 20265.405.664.815.105.10-18.25%89,808
Feb 19, 20266.366.536.186.246.24-2.09%11,654
Feb 18, 20266.906.906.366.376.370.76%7,503
Feb 17, 20266.107.006.106.336.333.27%22,528
Feb 13, 20266.136.606.076.136.120.08%11,009
Feb 12, 20266.416.496.006.126.12-5.67%30,720
Feb 11, 20266.576.686.246.496.49-1.16%22,988
Feb 10, 20266.496.686.426.566.56-0.71%16,424
Feb 9, 20266.816.856.366.616.61-3.35%20,630
Feb 6, 20266.566.966.566.846.845.00%16,348
Feb 5, 20266.606.766.266.516.51-3.64%36,279
Feb 4, 20266.917.196.666.766.76-2.03%19,384
Feb 3, 20266.877.166.846.906.90-1.81%13,478
Feb 2, 20267.087.196.857.037.03-3.21%17,683
Jan 30, 20267.317.506.847.267.26-2.42%19,011
Jan 29, 20267.927.927.317.447.44-5.46%19,308
Jan 28, 20267.928.287.807.877.87-0.63%11,016
Jan 27, 20267.808.407.657.927.921.54%14,640
Jan 26, 20267.828.167.807.807.80-3.07%19,064
Jan 23, 20268.468.558.048.058.05-2.79%21,382
Jan 22, 20268.408.648.058.288.28-1.45%26,221
Jan 21, 20268.658.768.408.408.40-2.92%14,466
Jan 20, 20268.348.968.348.658.654.50%32,800
Jan 16, 20268.238.768.068.288.28-4.50%26,713
Jan 15, 20268.008.707.878.678.6710.24%32,245
Jan 14, 20268.708.707.867.877.86-4.66%32,911
Jan 13, 20268.718.898.038.258.259.21%244,047
Jan 12, 20267.688.247.457.557.551.19%37,180
Jan 9, 20267.927.967.447.467.46-2.81%13,893
Jan 8, 20267.807.987.647.687.680.73%12,900
Jan 7, 20267.607.777.507.627.62-2.09%19,467
Jan 6, 20268.048.047.497.797.791.78%18,779
Jan 5, 20267.627.887.447.657.652.26%20,075
Jan 2, 20267.207.976.977.487.488.14%20,777
Dec 31, 20256.797.146.736.926.922.08%25,390
Dec 30, 20257.447.716.696.786.78-7.02%58,437
Dec 29, 20257.687.707.217.297.29-5.64%16,546
Dec 26, 20257.337.787.327.737.731.52%7,731
Dec 24, 20257.627.777.507.617.61-2.44%6,066
Dec 23, 20258.168.287.707.807.80-4.41%15,438
Dec 22, 20257.898.407.808.168.164.56%16,128
Dec 19, 20258.288.287.687.807.80-4.41%18,360
Dec 18, 20257.808.527.808.168.166.23%19,070
Dec 17, 20257.808.027.577.697.680.09%12,936
Dec 16, 20257.447.927.387.687.682.95%17,095
Dec 15, 20258.008.027.327.467.46-8.18%27,438
Dec 12, 20258.498.647.938.128.12-4.33%39,292
Dec 11, 20259.009.238.388.498.49-6.81%25,891
Dec 10, 20259.239.248.649.119.11-0.07%37,320
Dec 9, 20258.409.248.289.129.129.94%49,406
Dec 8, 20259.129.198.178.298.29-5.40%41,373
Dec 5, 20258.409.488.408.778.764.35%96,184
Dec 4, 20258.549.007.808.408.401.45%188,983
Dec 3, 20256.729.366.678.288.2825.45%740,052
Dec 2, 20256.956.956.516.606.60-13,338
Dec 1, 20257.197.386.606.606.60-5.47%26,091
Nov 28, 20256.707.126.526.986.981.47%14,667
Nov 26, 20256.907.056.606.886.88-1.57%12,418
Nov 25, 20257.087.126.846.996.990.26%6,633
Nov 24, 20256.407.126.246.976.9710.89%18,242
Nov 21, 20256.126.456.126.296.290.77%13,965
Nov 20, 20256.617.136.246.246.24-5.28%18,943
Nov 19, 20257.087.326.126.596.59-9.46%32,695
Nov 18, 20257.147.627.087.287.281.85%22,556
Nov 17, 20257.207.927.107.147.14-0.45%88,367
Nov 14, 20256.287.446.267.187.1814.87%64,507
Nov 13, 20256.486.726.066.256.25-2.98%20,886
Nov 12, 20256.486.716.246.446.441.50%14,730
Nov 11, 20256.596.676.246.346.34-4.97%10,496
Nov 10, 20256.606.756.606.686.684.08%15,808
Nov 7, 20256.366.456.126.416.410.41%22,315
Nov 6, 20256.667.206.366.396.39-4.08%20,334
Nov 5, 20256.606.666.486.666.660.27%26,261
Nov 4, 20256.736.956.486.646.64-4.82%27,647
Nov 3, 20257.447.486.886.986.98-5.83%42,516
Oct 31, 20257.807.807.347.417.41-2.68%27,547
Oct 30, 20257.728.067.567.617.61-3.72%15,561
Oct 29, 20258.288.287.807.917.91-0.30%14,199
Oct 28, 20257.928.047.817.937.931.78%26,939
Oct 27, 20257.888.047.787.797.790.22%29,751
Oct 24, 20257.807.857.697.787.78-0.31%20,229
Oct 23, 20257.917.927.687.807.800.26%37,127
Oct 22, 20258.408.407.727.787.78-4.66%40,758
Oct 21, 20258.768.768.098.168.16-2.86%26,135
Oct 20, 20259.009.008.408.408.401.62%19,746
Oct 17, 20258.528.648.168.278.27-2.99%40,417
Oct 16, 20259.249.608.408.528.52-6.68%37,339
Oct 15, 20259.369.608.899.139.13-1.80%20,606
Oct 14, 20259.009.368.769.309.303.25%20,873
Oct 13, 20258.889.248.879.019.001.48%19,793
Oct 10, 20259.799.848.798.878.87-8.68%27,623
Oct 9, 202510.1010.109.609.729.72-2.24%12,501
Oct 8, 20259.609.969.369.949.943.75%20,242
Oct 7, 202510.1310.139.129.589.58-0.37%30,566
Oct 6, 20259.4810.209.429.629.623.08%39,748