Skip to main content
Lifeward Ltd. (LFWD)
NASDAQ: LFWD · Real-Time Price · USD
0.730
+0.030 (4.34%)
At close: Dec 5, 2025, 4:00 PM EST
0.760
+0.030 (4.05%)
After-hours: Dec 5, 2025, 7:59 PM EST

Lifeward Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.700.790.700.730.734.34%1,144,460
Dec 4, 20250.710.750.650.700.701.45%2,264,883
Dec 3, 20250.560.780.560.690.6925.45%5,936,061
Dec 2, 20250.580.580.540.550.55-160,038
Dec 1, 20250.600.620.550.550.55-5.47%311,776
Nov 28, 20250.560.590.540.580.581.46%176,012
Nov 26, 20250.570.590.550.570.57-1.58%149,021
Nov 25, 20250.590.590.570.580.580.26%78,377
Nov 24, 20250.530.590.520.580.5810.90%218,907
Nov 21, 20250.510.540.510.520.520.77%167,391
Nov 20, 20250.550.590.520.520.52-5.28%227,327
Nov 19, 20250.590.610.510.550.55-9.45%392,345
Nov 18, 20250.600.640.590.610.611.85%270,682
Nov 17, 20250.600.660.590.600.60-0.45%1,060,413
Nov 14, 20250.520.620.520.600.6014.87%774,085
Nov 13, 20250.540.560.510.520.52-2.98%250,638
Nov 12, 20250.540.560.520.540.541.49%176,763
Nov 11, 20250.550.560.520.530.53-4.96%125,962
Nov 10, 20250.550.560.550.560.564.08%189,701
Nov 7, 20250.530.540.510.530.530.41%267,787
Nov 6, 20250.560.600.530.530.53-4.09%244,019
Nov 5, 20250.550.560.540.560.560.27%315,137
Nov 4, 20250.560.580.540.550.55-4.82%331,774
Nov 3, 20250.620.620.570.580.58-5.83%510,202
Oct 31, 20250.650.650.610.620.62-2.68%330,565
Oct 30, 20250.640.670.630.630.63-3.72%186,744
Oct 29, 20250.690.690.650.660.66-0.30%170,398
Oct 28, 20250.660.670.650.660.661.79%323,270
Oct 27, 20250.660.670.650.650.650.22%357,019
Oct 24, 20250.650.650.640.650.65-0.31%242,758
Oct 23, 20250.660.660.640.650.650.26%445,525
Oct 22, 20250.700.700.640.650.65-4.66%489,102
Oct 21, 20250.730.730.670.680.68-2.86%313,626
Oct 20, 20250.750.750.700.700.701.63%236,958
Oct 17, 20250.710.720.680.690.69-3.00%485,007
Oct 16, 20250.770.800.700.710.71-6.68%448,074
Oct 15, 20250.780.800.740.760.76-1.79%247,281
Oct 14, 20250.750.780.730.770.773.25%250,487
Oct 13, 20250.740.770.740.750.751.47%237,522
Oct 10, 20250.820.820.730.740.74-8.68%331,485
Oct 9, 20250.840.840.800.810.81-2.25%150,024
Oct 8, 20250.800.830.780.830.833.74%242,912
Oct 7, 20250.840.840.760.800.80-0.37%366,802
Oct 6, 20250.790.850.790.800.803.07%476,977
Oct 3, 20250.790.800.740.780.780.13%346,228
Oct 2, 20250.710.780.710.780.789.52%247,014
Oct 1, 20250.710.720.690.710.71-0.35%218,617
Sep 30, 20250.750.750.680.710.71-3.81%213,203
Sep 29, 20250.770.770.720.740.740.48%201,975
Sep 26, 20250.780.780.700.740.74-5.83%489,035
Sep 25, 20250.810.880.720.780.78-3.86%775,824
Sep 24, 20250.680.820.680.810.8118.99%2,060,357
Sep 23, 20250.600.700.600.680.6814.14%1,205,209
Sep 22, 20250.560.600.560.600.606.38%226,913
Sep 19, 20250.560.570.550.560.560.55%115,976
Sep 18, 20250.550.570.550.560.562.02%164,472
Sep 17, 20250.570.570.530.550.55-1.93%325,647
Sep 16, 20250.550.560.540.560.56-0.48%122,406
Sep 15, 20250.580.600.550.560.56-3.90%311,560
Sep 12, 20250.580.600.580.590.590.10%303,999
Sep 11, 20250.560.590.550.580.584.38%359,597
Sep 10, 20250.560.570.550.560.560.16%221,754
Sep 9, 20250.560.590.540.560.563.86%375,993
Sep 8, 20250.530.550.530.540.541.55%327,596
Sep 5, 20250.550.560.520.530.53-4.76%255,268
Sep 4, 20250.570.580.540.560.56-2.45%191,739
Sep 3, 20250.600.620.560.570.57-7.60%450,992
Sep 2, 20250.640.640.600.620.62-2.74%252,270
Aug 29, 20250.630.640.630.630.632.37%312,605
Aug 28, 20250.640.640.620.620.62-0.61%125,737
Aug 27, 20250.620.650.610.620.62-0.97%107,130
Aug 26, 20250.650.650.610.630.63-1.36%155,016
Aug 25, 20250.630.670.620.640.643.85%408,131
Aug 22, 20250.620.650.620.620.62-349,385
Aug 21, 20250.610.640.590.620.620.65%410,331
Aug 20, 20250.600.620.590.610.61-0.50%223,884
Aug 19, 20250.640.640.600.610.61-3.87%120,306
Aug 18, 20250.640.650.620.640.640.98%222,093
Aug 15, 20250.620.660.620.630.633.37%263,664
Aug 14, 20250.690.690.610.610.61-14.64%884,409
Aug 13, 20250.740.750.690.720.721.57%212,822
Aug 12, 20250.670.710.660.710.712.87%114,711
Aug 11, 20250.670.700.660.690.692.48%254,433
Aug 8, 20250.680.690.660.670.67-1.51%178,895
Aug 7, 20250.690.700.660.680.68-2.73%238,408
Aug 6, 20250.690.710.680.700.70-0.85%168,786
Aug 5, 20250.730.730.690.710.710.71%225,768
Aug 4, 20250.700.720.690.700.700.52%148,143
Aug 1, 20250.700.700.690.700.70-1.00%217,744
Jul 31, 20250.730.740.690.700.70-1.07%430,014
Jul 30, 20250.750.770.700.710.71-6.69%230,749
Jul 29, 20250.830.840.740.760.76-5.83%229,754
Jul 28, 20250.780.810.780.810.814.41%293,194
Jul 25, 20250.820.820.770.780.78-6.24%261,672
Jul 24, 20250.800.840.790.830.834.24%249,687
Jul 23, 20250.790.820.770.790.791.14%320,494
Jul 22, 20250.730.780.730.780.786.25%445,130
Jul 21, 20250.740.760.710.740.741.08%347,957
Jul 18, 20250.740.750.700.730.73-1.82%177,234
Jul 17, 20250.750.770.730.740.740.49%408,270