Lifeward Ltd. - Ordinary Shares (LFWD)
8.4500
-0.2800 (-3.21%)
NASDAQ· Last Trade: Jul 8th, 2:44 AM EDT
Historical Prices For Lifeward Ltd. - Ordinary Shares (LFWD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/07/2026 | 9.15 | 9.15 | 6.99 | 8.45 | 51,884 | 8.45 |
| 7/06/2026 | 8.02 | 9.61 | 8.02 | 8.73 | 126,695 | 8.73 |
| 7/02/2026 | 7.66 | 8.02 | 7.30 | 8.02 | 30,348 | 8.02 |
| 7/01/2026 | 7.60 | 7.69 | 7.16 | 7.69 | 8,497 | 7.69 |
| 6/30/2026 | 7.11 | 7.89 | 6.90 | 7.66 | 28,881 | 7.66 |
| 6/29/2026 | 7.20 | 7.20 | 6.90 | 7.13 | 4,829 | 7.13 |
| 6/26/2026 | 6.92 | 7.20 | 6.87 | 7.20 | 4,696 | 7.20 |
| 6/25/2026 | 6.80 | 6.94 | 6.80 | 6.93 | 1,764 | 6.93 |
| 6/24/2026 | 7.16 | 7.16 | 6.79 | 6.94 | 4,450 | 6.94 |
| 6/23/2026 | 7.17 | 7.17 | 6.79 | 6.95 | 6,789 | 6.95 |
| 6/22/2026 | 7.06 | 7.21 | 6.97 | 7.19 | 9,220 | 7.19 |
| 6/18/2026 | 7.01 | 7.01 | 6.83 | 6.91 | 2,555 | 6.91 |
| 6/17/2026 | 6.75 | 6.98 | 6.75 | 6.98 | 2,769 | 6.98 |
| 6/16/2026 | 7.07 | 7.07 | 6.77 | 6.92 | 3,947 | 6.92 |
| 6/15/2026 | 6.97 | 7.05 | 6.91 | 6.96 | 8,379 | 6.96 |
| 6/12/2026 | 7.10 | 7.10 | 6.20 | 6.78 | 5,471 | 6.78 |
| 6/11/2026 | 7.00 | 7.00 | 6.80 | 6.80 | 1,551 | 6.80 |
| 6/10/2026 | 7.04 | 7.20 | 7.02 | 7.07 | 6,246 | 7.07 |
| 6/09/2026 | 6.96 | 6.96 | 6.80 | 6.98 | 3,349 | 6.98 |
| 6/08/2026 | 7.13 | 7.13 | 6.93 | 6.98 | 7,669 | 6.98 |
| 6/05/2026 | 6.89 | 7.14 | 6.81 | 7.00 | 10,728 | 7.00 |
| 6/04/2026 | 7.25 | 7.49 | 6.81 | 7.17 | 4,929 | 7.17 |
| 6/03/2026 | 7.62 | 7.62 | 6.83 | 7.28 | 14,477 | 7.28 |
| 6/02/2026 | 7.09 | 7.68 | 7.09 | 7.68 | 13,747 | 7.68 |
| 6/01/2026 | 7.88 | 7.98 | 7.52 | 7.95 | 14,586 | 7.95 |
| 5/29/2026 | 0.00 | 7.98 | 7.48 | 7.94 | 6,811 | 7.94 |
| 5/28/2026 | 7.50 | 8.00 | 7.13 | 7.94 | 21,742 | 7.94 |
| 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 | 2,945 | 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 |