NasdaqCM - Delayed Quote
USD
Lifeward Ltd. (LFWD)
6.98
-0.12
(-1.69%)
At close: September 4 at 4:00:00 PM EDT
6.99
+0.00
(+0.02%)
After hours: September 4 at 4:10:04 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
7.11
7.11
6.98
6.98
6.98
7,600
Sep 3, 2026
7.27
7.33
7.03
7.10
7.10
4,200
Sep 2, 2026
7.21
7.26
7.10
7.26
7.26
3,500
Sep 1, 2026
7.53
7.57
7.20
7.20
7.20
5,600
Aug 31, 2026
7.47
7.68
7.41
7.65
7.65
5,400
Aug 28, 2026
7.30
7.50
7.20
7.46
7.46
4,400
Aug 27, 2026
7.53
7.67
7.36
7.36
7.36
5,300
Aug 26, 2026
7.30
7.49
7.30
7.49
7.49
2,500
Aug 25, 2026
7.39
7.54
7.28
7.39
7.39
3,800
Aug 24, 2026
7.41
7.47
7.10
7.29
7.29
9,500
Aug 21, 2026
7.41
7.51
7.32
7.32
7.32
8,900
Aug 20, 2026
7.36
7.37
7.19
7.33
7.33
6,000
Aug 19, 2026
7.29
7.59
7.20
7.27
7.27
9,400
Aug 18, 2026
7.33
7.43
7.26
7.41
7.41
4,400
Aug 17, 2026
7.25
7.70
7.25
7.39
7.39
8,200
Aug 14, 2026
7.99
7.99
7.17
7.45
7.45
16,900
Aug 13, 2026
7.69
8.00
7.69
7.89
7.89
9,500
Aug 12, 2026
7.64
7.81
7.55
7.75
7.75
5,500
Aug 11, 2026
7.69
8.00
7.50
7.57
7.57
3,600
Aug 10, 2026
7.69
7.84
7.51
7.71
7.71
7,300
Aug 7, 2026
7.26
7.68
7.20
7.68
7.68
7,000
Aug 6, 2026
7.17
7.40
7.17
7.40
7.40
2,900
Aug 5, 2026
7.34
7.34
7.23
7.25
7.25
5,000
Aug 4, 2026
7.11
7.22
7.05
7.21
7.21
3,100
Aug 3, 2026
7.44
7.50
7.04
7.22
7.22
7,100
Jul 31, 2026
6.94
7.22
6.94
7.22
7.22
1,600
Jul 30, 2026
6.98
7.17
6.98
7.00
7.00
4,100
Jul 29, 2026
7.10
7.10
6.99
7.10
7.10
4,400
Jul 28, 2026
6.80
7.08
6.80
6.95
6.95
4,100
Jul 27, 2026
7.10
7.22
6.78
7.11
7.11
5,900
Jul 24, 2026
7.26
7.26
7.01
7.05
7.05
2,100
Jul 23, 2026
7.20
7.30
7.00
7.03
7.03
5,200
Jul 22, 2026
7.20
7.38
7.20
7.23
7.23
4,600
Jul 21, 2026
7.55
7.55
7.15
7.25
7.25
9,500
Jul 20, 2026
7.91
7.91
7.55
7.55
7.55
15,900
Jul 17, 2026
7.73
8.10
7.70
7.91
7.91
15,100
Jul 16, 2026
7.74
8.10
7.74
7.84
7.84
6,200
Jul 15, 2026
8.25
8.25
7.78
7.81
7.81
8,400
Jul 14, 2026
7.92
8.10
7.91
8.00
8.00
5,500
Jul 13, 2026
8.46
8.48
7.79
7.95
7.95
17,500
Jul 10, 2026
8.50
8.50
8.23
8.39
8.39
3,800
Jul 9, 2026
8.61
8.61
8.12
8.44
8.44
9,300
Jul 8, 2026
8.45
8.82
8.00
8.12
8.12
11,700
Jul 7, 2026
9.15
9.15
6.99
8.45
8.45
51,700
Jul 6, 2026
8.02
9.61
8.02
8.73
8.73
126,500
Jul 2, 2026
7.66
8.02
7.30
8.02
8.02
30,300
Jul 1, 2026
7.60
7.69
7.16
7.69
7.69
8,400
Jun 30, 2026
7.11
7.89
6.90
7.66
7.66
28,900
Jun 29, 2026
7.20
7.20
6.90
7.14
7.14
4,800
Jun 26, 2026
6.93
7.20
6.86
7.20
7.20
4,700
Jun 25, 2026
6.80
6.94
6.80
6.93
6.93
1,800
Jun 24, 2026
7.16
7.16
6.79
6.94
6.94
4,400
Jun 23, 2026
7.17
7.17
6.79
6.95
6.95
6,800
Jun 22, 2026
7.06
7.20
6.97
7.19
7.19
9,200
Jun 18, 2026
7.01
7.01
6.83
6.91
6.91
2,600
Jun 17, 2026
6.75
6.98
6.75
6.98
6.98
2,600
Jun 16, 2026
7.07
7.07
6.77
6.91
6.91
3,900
Jun 15, 2026
6.97
7.05
6.91
6.95
6.95
8,400
Jun 12, 2026
7.10
7.10
6.20
6.78
6.78
5,500
Jun 11, 2026
7.00
7.00
6.80
6.80
6.80
1,600
Jun 10, 2026
7.05
7.20
7.02
7.07
7.07
6,200
Jun 9, 2026
6.96
7.01
6.80
6.98
6.98
3,300
Jun 8, 2026
7.13
7.13
6.93
6.98
6.98
7,700
Jun 5, 2026
6.89
7.14
6.81
7.01
7.01
10,700
Jun 4, 2026
7.25
7.49
6.81
7.17
7.17
4,900
Jun 3, 2026
7.62
7.62
6.83
7.28
7.28
14,500
Jun 2, 2026
7.09
7.68
7.09
7.68
7.68
13,700
Jun 1, 2026
7.88
7.98
7.52
7.95
7.95
14,600
May 29, 2026
7.98
7.98
7.48
7.94
7.94
6,800
May 28, 2026
7.50
8.00
7.13
7.94
7.94
21,700
May 27, 2026
6.75
7.50
6.57
7.50
7.50
20,500
May 26, 2026
7.08
7.08
6.40
6.98
6.98
13,000
May 22, 2026
6.31
7.21
6.00
7.05
7.05
42,500
May 21, 2026
6.25
6.35
6.25
6.34
6.34
5,400
May 20, 2026
6.32
6.49
6.25
6.49
6.49
3,000
May 19, 2026
6.10
6.42
6.10
6.40
6.40
6,300
May 18, 2026
6.84
6.84
6.06
6.58
6.58
14,000
May 15, 2026
6.69
6.70
6.10
6.70
6.70
9,000
May 14, 2026
6.29
6.80
6.06
6.59
6.59
5,200
May 13, 2026
6.45
6.63
6.34
6.63
6.63
10,500
May 12, 2026
6.46
7.00
6.30
6.49
6.49
3,200
May 11, 2026
6.35
6.68
6.30
6.40
6.40
10,400
May 8, 2026
6.66
6.66
6.30
6.30
6.30
18,500
May 7, 2026
7.17
7.17
6.69
6.76
6.76
5,000
May 6, 2026
7.00
7.00
6.69
7.00
7.00
5,700
May 5, 2026
6.98
7.00
6.94
7.00
7.00
2,900
May 4, 2026
7.14
7.29
6.70
7.07
7.07
5,200
May 1, 2026
7.29
7.47
7.18
7.24
7.24
3,700
Apr 30, 2026
7.38
7.38
6.83
7.28
7.28
6,500
Apr 29, 2026
7.20
7.25
7.20
7.25
7.25
1,800
Apr 28, 2026
7.48
7.48
6.74
7.09
7.09
7,200
Apr 27, 2026
7.24
7.49
6.70
7.49
7.49
8,500
Apr 24, 2026
7.65
7.65
6.71
7.38
7.38
6,800
Apr 23, 2026
7.36
7.65
7.36
7.65
7.65
5,100
Apr 22, 2026
7.52
7.65
7.25
7.65
7.65
10,200
Apr 21, 2026
7.42
7.42
6.50
7.40
7.40
21,300
Apr 20, 2026
6.57
7.69
6.56
7.52
7.52
26,200
Apr 17, 2026
6.79
6.79
6.45
6.79
6.79
4,300
Apr 16, 2026
6.66
6.68
6.45
6.68
6.68
4,000
Apr 15, 2026
6.60
6.64
6.25
6.64
6.64
5,000
Apr 14, 2026
6.41
6.63
6.13
6.63
6.63
8,500
Apr 13, 2026
6.55
6.55
6.11
6.50
6.50
4,100
Apr 10, 2026
6.50
6.63
6.24
6.57
6.57
3,800
Apr 9, 2026
6.50
6.67
6.50
6.62
6.62
4,100
Apr 8, 2026
6.34
6.58
6.34
6.46
6.46
3,600
Apr 7, 2026
6.61
6.61
6.15
6.58
6.58
17,600
Apr 6, 2026
6.90
6.90
6.61
6.83
6.83
7,600
Apr 2, 2026
6.80
6.86
6.12
6.86
6.86
3,900
Apr 1, 2026
6.66
6.80
6.63
6.80
6.80
3,800
Mar 31, 2026
6.40
6.63
6.30
6.63
6.63
5,000
Mar 30, 2026
6.34
6.34
6.08
6.31
6.31
11,300
Mar 27, 2026
6.41
6.50
6.13
6.43
6.43
7,800
Mar 26, 2026
6.53
6.64
6.30
6.30
6.30
3,000
Mar 25, 2026
6.49
6.63
6.16
6.53
6.53
17,400
Mar 24, 2026
6.03
6.39
5.96
6.39
6.39
23,300
Mar 23, 2026
6.88
6.88
6.10
6.48
6.48
24,400
Mar 20, 2026
6.91
6.98
6.70
6.74
6.74
13,200
Mar 19, 2026
6.79
6.97
6.50
6.82
6.82
6,400
Mar 18, 2026
6.24
6.99
6.13
6.72
6.72
23,600
Mar 17, 2026
7.46
7.57
7.18
7.56
7.56
13,100
Mar 16, 2026
6.99
7.51
6.50
7.39
7.39
13,800
Mar 13, 2026
6.87
7.01
6.51
6.85
6.85
36,500
Mar 12, 2026
6.58
6.98
6.53
6.64
6.64
9,600
Mar 11, 2026
6.30
6.70
6.27
6.68
6.68
9,400
Mar 10, 2026
6.03
6.35
5.93
6.35
6.35
6,500
Mar 9, 2026
5.08
6.10
5.08
6.06
6.06
28,600
Mar 6, 2026
6.00
6.11
5.96
6.01
6.01
6,700
Mar 5, 2026
6.18
6.18
5.95
5.95
5.95
10,600
Mar 4, 2026
6.38
6.38
5.91
5.99
5.99
20,500
Mar 3, 2026
6.66
6.80
6.40
6.40
6.40
9,400
Mar 2, 2026
6.94
7.09
6.72
6.78
6.78
21,200
Feb 27, 2026
6.48
7.40
6.14
7.40
7.40
41,600
Feb 26, 2026
5.97
6.59
5.85
6.47
6.47
25,600
Feb 25, 2026
5.09
6.19
5.09
6.02
6.02
70,200
Feb 24, 2026
1:12
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 24, 2026
4.14
5.23
4.14
5.01
5.01
65,700
Feb 23, 2026
5.16
5.16
4.20
4.60
4.60
80,642
Feb 20, 2026
5.40
5.66
4.81
5.10
5.10
89,808
Feb 19, 2026
6.36
6.53
6.18
6.24
6.24
11,658
Feb 18, 2026
6.90
6.90
6.36
6.37
6.37
7,500
Feb 17, 2026
6.10
7.00
6.10
6.32
6.32
22,525
Feb 13, 2026
6.13
6.60
6.07
6.12
6.12
11,008
Feb 12, 2026
6.41
6.49
6.00
6.12
6.12
30,725
Feb 11, 2026
6.58
6.68
6.24
6.49
6.49
22,992
Feb 10, 2026
6.49
6.68
6.42
6.56
6.56
16,417
Feb 9, 2026
6.82
6.85
6.36
6.61
6.61
20,600
Feb 6, 2026
6.56
6.96
6.56
6.84
6.84
16,342
Feb 5, 2026
6.60
6.76
6.26
6.52
6.52
36,283
Feb 4, 2026
6.91
7.19
6.66
6.76
6.76
19,367
Feb 3, 2026
6.88
7.16
6.84
6.90
6.90
13,475
Feb 2, 2026
7.08
7.19
6.85
7.03
7.03
17,683
Jan 30, 2026
7.31
7.50
6.84
7.26
7.26
18,992
Jan 29, 2026
7.92
7.92
7.31
7.44
7.44
19,300
Jan 28, 2026
7.92
8.28
7.80
7.87
7.87
11,017
Jan 27, 2026
7.80
8.40
7.64
7.92
7.92
14,642
Jan 26, 2026
7.82
8.16
7.80
7.80
7.80
19,067
Jan 23, 2026
8.46
8.56
8.04
8.05
8.05
21,375
Jan 22, 2026
8.40
8.64
8.05
8.28
8.28
26,200
Jan 21, 2026
8.65
8.76
8.40
8.40
8.40
14,467
Jan 20, 2026
8.34
8.96
8.34
8.65
8.65
32,792
Jan 16, 2026
8.23
8.76
8.05
8.28
8.28
26,717
Jan 15, 2026
8.00
8.70
7.86
8.68
8.68
32,242
Jan 14, 2026
8.70
8.70
7.86
7.86
7.86
32,908
Jan 13, 2026
8.71
8.89
8.03
8.24
8.24
244,050
Jan 12, 2026
7.68
8.24
7.45
7.55
7.55
37,183
Jan 9, 2026
7.92
7.96
7.44
7.46
7.46
13,892
Jan 8, 2026
7.80
7.98
7.63
7.68
7.68
12,900
Jan 7, 2026
7.60
7.78
7.50
7.62
7.62
19,467
Jan 6, 2026
8.04
8.04
7.49
7.79
7.79
18,775
Jan 5, 2026
7.62
7.88
7.44
7.66
7.66
20,075
Jan 2, 2026
7.20
7.97
6.97
7.49
7.49
20,775
Dec 31, 2025
6.79
7.14
6.73
6.92
6.92
25,367
Dec 30, 2025
7.44
7.70
6.68
6.78
6.78
58,442
Dec 29, 2025
7.68
7.70
7.21
7.30
7.30
16,525
Dec 26, 2025
7.33
7.79
7.32
7.73
7.73
7,733
Dec 24, 2025
7.62
7.76
7.50
7.61
7.61
6,067
Dec 23, 2025
8.16
8.28
7.70
7.80
7.80
15,442
Dec 22, 2025
7.90
8.40
7.80
8.16
8.16
16,125
Dec 19, 2025
8.28
8.28
7.68
7.80
7.80
18,350
Dec 18, 2025
7.80
8.52
7.80
8.16
8.16
19,067
Dec 17, 2025
7.80
8.03
7.57
7.68
7.68
12,933
Dec 16, 2025
7.44
7.92
7.38
7.68
7.68
17,083
Dec 15, 2025
8.00
8.02
7.32
7.46
7.46
27,425
Dec 12, 2025
8.50
8.64
7.93
8.12
8.12
39,292
Dec 11, 2025
9.00
9.23
8.39
8.50
8.50
25,883
Dec 10, 2025
9.23
9.24
8.64
9.11
9.11
37,325
Dec 9, 2025
8.40
9.24
8.28
9.12
9.12
49,408
Dec 8, 2025
9.12
9.19
8.17
8.29
8.29
41,375
Dec 5, 2025
8.40
9.48
8.40
8.76
8.76
96,183
Dec 4, 2025
8.54
9.00
7.80
8.40
8.40
188,983
Dec 3, 2025
6.72
9.36
6.67
8.28
8.28
740,050
Dec 2, 2025
6.95
6.95
6.50
6.60
6.60
13,333
Dec 1, 2025
7.19
7.38
6.60
6.60
6.60
26,092
Nov 28, 2025
6.70
7.13
6.52
6.98
6.98
14,667
Nov 26, 2025
6.90
7.06
6.60
6.88
6.88
12,417
Nov 25, 2025
7.08
7.12
6.84
7.00
7.00
6,633
Nov 24, 2025
6.41
7.12
6.24
6.97
6.97
18,242
Nov 21, 2025
6.12
6.46
6.12
6.29
6.29
13,967
Nov 20, 2025
6.61
7.13
6.24
6.24
6.24
18,917
Nov 19, 2025
7.08
7.32
6.12
6.59
6.59
32,683
Nov 18, 2025
7.14
7.62
7.08
7.27
7.27
22,558
Nov 17, 2025
7.20
7.92
7.10
7.14
7.14
88,350
Nov 14, 2025
6.29
7.44
6.26
7.18
7.18
64,508
Nov 13, 2025
6.48
6.72
6.06
6.25
6.25
20,883
Nov 12, 2025
6.48
6.71
6.24
6.44
6.44
14,725
Nov 11, 2025
6.59
6.66
6.24
6.35
6.35
10,492
Nov 10, 2025
6.60
6.76
6.60
6.67
6.67
15,808
Nov 7, 2025
6.36
6.44
6.12
6.42
6.42
22,317
Nov 6, 2025
6.66
7.20
6.36
6.38
6.38
20,333
Nov 5, 2025
6.60
6.66
6.48
6.66
6.66
26,258
Nov 4, 2025
6.73
6.95
6.48
6.65
6.65
27,617
Nov 3, 2025
7.44
7.49
6.89
6.98
6.98
42,517
Oct 31, 2025
7.80
7.80
7.34
7.42
7.42
27,550
Oct 30, 2025
7.72
8.06
7.56
7.62
7.62
15,558
Oct 29, 2025
8.28
8.28
7.80
7.91
7.91
14,183
Oct 28, 2025
7.92
8.04
7.81
7.93
7.93
26,925
Oct 27, 2025
7.88
8.04
7.78
7.79
7.79
29,750
Oct 24, 2025
7.80
7.85
7.68
7.78
7.78
20,233
Oct 23, 2025
7.91
7.92
7.68
7.80
7.80
37,125
Oct 22, 2025
8.40
8.40
7.72
7.78
7.78
40,750
Oct 21, 2025
8.76
8.76
8.09
8.16
8.16
26,133
Oct 20, 2025
9.00
9.00
8.40
8.40
8.40
19,750
Oct 17, 2025
8.52
8.64
8.16
8.27
8.27
40,408
Oct 16, 2025
9.24
9.60
8.40
8.52
8.52
37,342
Oct 15, 2025
9.36
9.60
8.89
9.13
9.13
20,608
Oct 14, 2025
9.00
9.36
8.76
9.30
9.30
20,867
Oct 13, 2025
8.88
9.24
8.88
9.00
9.00
19,792
Oct 10, 2025
9.79
9.84
8.78
8.88
8.88
27,625
Oct 9, 2025
10.10
10.10
9.60
9.72
9.72
12,467
Oct 8, 2025
9.60
9.96
9.36
9.94
9.94
20,242
Oct 7, 2025
10.13
10.13
9.12
9.59
9.59
30,567
Oct 6, 2025
9.48
10.20
9.42
9.62
9.62
39,750
Oct 3, 2025
9.48
9.60
8.83
9.34
9.34
28,850
Oct 2, 2025
8.52
9.32
8.52
9.32
9.32
20,583
Oct 1, 2025
8.54
8.64
8.30
8.51
8.51
18,217
Sep 30, 2025
8.96
9.00
8.16
8.54
8.54
17,758
Sep 29, 2025
9.19
9.19
8.65
8.88
8.88
16,833
Sep 26, 2025
9.38
9.38
8.35
8.83
8.83
40,750
Sep 25, 2025
9.76
10.56
8.69
9.38
9.38
64,633
Sep 24, 2025
8.21
9.84
8.21
9.76
9.76
171,700
Sep 23, 2025
7.20
8.36
7.20
8.21
8.21
100,433
Sep 22, 2025
6.72
7.20
6.66
7.19
7.19
18,908
Sep 19, 2025
6.72
6.85
6.64
6.76
6.76
9,667
Sep 18, 2025
6.54
6.84
6.54
6.72
6.72
13,708
Sep 17, 2025
6.84
6.84
6.38
6.59
6.59
27,133
Sep 16, 2025
6.60
6.72
6.53
6.72
6.72
10,200
Sep 15, 2025
6.96
7.14
6.61
6.74
6.74
25,967
Sep 12, 2025
6.96
7.20
6.96
7.02
7.02
25,333
Sep 11, 2025
6.72
7.08
6.61
7.01
7.01
29,967
Sep 10, 2025
6.72
6.84
6.60
6.72
6.72
18,483
Sep 9, 2025
6.71
7.08
6.49
6.71
6.71
31,333
Sep 8, 2025
6.40
6.54
6.35
6.46
6.46
27,300
Sep 5, 2025
6.60
6.77
6.24
6.36
6.36
21,275
