Lifeward Ltd. - Ordinary Shares (LFWD)
7.5000
+0.00 (0.00%)
NASDAQ· Last Trade: May 28th, 9:07 AM EDT
Historical Prices For Lifeward Ltd. - Ordinary Shares (LFWD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/27/2026 | 6.75 | 7.50 | 6.57 | 7.50 | 20,493 | 7.50 |
| 5/26/2026 | 7.08 | 7.08 | 6.40 | 6.98 | 13,007 | 6.98 |
| 5/22/2026 | 6.31 | 7.21 | 6.00 | 7.05 | 42,503 | 7.05 |
| 5/21/2026 | 6.25 | 6.35 | 6.25 | 6.34 | 5,430 | 6.34 |
| 5/20/2026 | 6.32 | 6.49 | 6.25 | 6.49 | 3,045 | 6.49 |
| 5/19/2026 | 6.10 | 6.42 | 6.10 | 6.40 | 6,251 | 6.40 |
| 5/18/2026 | 6.84 | 6.84 | 6.06 | 6.58 | 14,084 | 6.58 |
| 5/15/2026 | 6.69 | 6.70 | 6.10 | 6.70 | 9,070 | 6.70 |
| 5/14/2026 | 6.29 | 6.80 | 6.06 | 6.59 | 5,221 | 6.59 |
| 5/13/2026 | 6.45 | 6.63 | 6.45 | 6.63 | 10,526 | 6.63 |
| 5/12/2026 | 6.46 | 7.00 | 6.30 | 6.49 | 3,236 | 6.49 |
| 5/11/2026 | 6.35 | 6.67 | 6.30 | 6.40 | 10,362 | 6.40 |
| 5/08/2026 | 6.66 | 6.66 | 6.30 | 6.30 | 18,500 | 6.30 |
| 5/07/2026 | 7.17 | 7.17 | 6.69 | 6.76 | 5,008 | 6.76 |
| 5/06/2026 | 7.00 | 7.00 | 6.69 | 7.00 | 5,806 | 7.00 |
| 5/05/2026 | 6.98 | 7.00 | 6.94 | 7.00 | 2,965 | 7.00 |
| 5/04/2026 | 7.14 | 7.29 | 6.70 | 7.08 | 5,248 | 7.08 |
| 5/01/2026 | 7.29 | 7.47 | 7.18 | 7.25 | 3,674 | 7.25 |
| 4/30/2026 | 7.38 | 7.38 | 6.83 | 7.28 | 6,539 | 7.28 |
| 4/29/2026 | 7.20 | 7.25 | 7.20 | 7.25 | 1,848 | 7.25 |
| 4/28/2026 | 7.48 | 7.48 | 6.74 | 7.09 | 7,202 | 7.09 |
| 4/27/2026 | 7.24 | 7.49 | 6.70 | 7.49 | 8,514 | 7.49 |
| 4/24/2026 | 7.65 | 7.65 | 6.71 | 7.38 | 6,922 | 7.38 |
| 4/23/2026 | 7.36 | 7.65 | 7.36 | 7.65 | 5,132 | 7.65 |
| 4/22/2026 | 7.52 | 7.65 | 7.25 | 7.65 | 10,189 | 7.65 |
| 4/21/2026 | 7.42 | 7.42 | 6.50 | 7.40 | 21,272 | 7.40 |
| 4/20/2026 | 6.57 | 7.69 | 6.56 | 7.52 | 26,211 | 7.52 |
| 4/17/2026 | 6.79 | 6.79 | 6.45 | 6.79 | 4,308 | 6.79 |
| 4/16/2026 | 6.66 | 6.68 | 6.45 | 6.68 | 3,997 | 6.68 |
| 4/15/2026 | 6.60 | 6.64 | 6.25 | 6.64 | 4,951 | 6.64 |
| 4/14/2026 | 6.41 | 6.63 | 6.13 | 6.63 | 8,485 | 6.63 |
| 4/13/2026 | 6.55 | 6.55 | 6.11 | 6.50 | 4,140 | 6.50 |
| 4/10/2026 | 6.50 | 6.63 | 6.24 | 6.57 | 3,765 | 6.57 |
| 4/09/2026 | 6.50 | 6.67 | 6.50 | 6.62 | 4,158 | 6.62 |
| 4/08/2026 | 6.34 | 6.58 | 6.34 | 6.46 | 3,564 | 6.46 |
| 4/07/2026 | 6.61 | 6.61 | 6.15 | 6.58 | 17,633 | 6.58 |
| 4/06/2026 | 6.90 | 6.90 | 6.61 | 6.83 | 7,566 | 6.83 |
| 4/02/2026 | 6.80 | 6.86 | 6.12 | 6.86 | 3,936 | 6.86 |
| 4/01/2026 | 6.66 | 6.80 | 6.63 | 6.80 | 3,813 | 6.80 |
| 3/31/2026 | 6.40 | 6.63 | 6.30 | 6.63 | 5,049 | 6.63 |
| 3/30/2026 | 6.34 | 6.34 | 6.08 | 6.31 | 11,320 | 6.31 |
| 3/27/2026 | 6.41 | 6.50 | 6.13 | 6.43 | 7,769 | 6.43 |
| 3/26/2026 | 6.53 | 6.64 | 6.30 | 6.30 | 2,961 | 6.30 |
| 3/25/2026 | 6.49 | 6.63 | 6.16 | 6.53 | 16,667 | 6.53 |
| 3/24/2026 | 6.03 | 6.39 | 5.96 | 6.39 | 23,256 | 6.39 |
| 3/23/2026 | 6.88 | 6.88 | 6.10 | 6.48 | 24,412 | 6.48 |
| 3/20/2026 | 6.91 | 6.98 | 6.70 | 6.74 | 13,191 | 6.74 |
| 3/19/2026 | 6.79 | 6.97 | 6.50 | 6.82 | 6,385 | 6.82 |
| 3/18/2026 | 6.24 | 6.99 | 6.13 | 6.72 | 23,569 | 6.72 |
| 3/17/2026 | 7.46 | 7.57 | 7.17 | 7.56 | 13,127 | 7.56 |
| 3/16/2026 | 6.99 | 7.51 | 6.50 | 7.39 | 14,000 | 7.39 |
| 3/13/2026 | 6.87 | 7.01 | 6.51 | 6.85 | 36,536 | 6.85 |
| 3/12/2026 | 6.58 | 6.98 | 6.53 | 6.64 | 9,634 | 6.64 |
| 3/11/2026 | 6.30 | 6.70 | 6.27 | 6.68 | 9,368 | 6.68 |
| 3/10/2026 | 6.03 | 6.35 | 5.94 | 6.35 | 6,505 | 6.35 |
| 3/09/2026 | 5.08 | 6.10 | 5.08 | 6.06 | 28,582 | 6.06 |
| 3/06/2026 | 6.00 | 6.11 | 5.96 | 6.00 | 6,740 | 6.00 |
| 3/05/2026 | 6.17 | 6.18 | 5.95 | 5.95 | 10,556 | 5.95 |
| 3/04/2026 | 6.38 | 6.38 | 5.91 | 5.99 | 20,485 | 5.99 |
| 3/03/2026 | 6.66 | 6.80 | 6.40 | 6.40 | 9,452 | 6.40 |
| 3/02/2026 | 6.94 | 7.09 | 6.72 | 6.78 | 21,233 | 6.78 |