Skip to main content
LFWD logo

Lifeward Ltd.

LFWDNASDAQHealthcareMedical Devices

$6.06Today:- (-)1Y +794.92%

As of Oct 23, 2026 close

Market cap
$16.95M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.51$9.61
Volume (live)
-
Avg. volume (3M)
9.09K

Lifeward (LFWD) Historical Stock Prices

Analyze Lifeward (LFWD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Lifeward (LFWD) Interactive Price Chart

Interactive historical price chart showing Lifeward stock price movements and trends across multiple time periods.

Loading chart...

LFWD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
LFWD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20265.646.065.646.066.0623.21K
Oct 22, 20265.575.935.465.825.8283.97K
Oct 21, 20265.525.615.455.505.504.28K
Oct 20, 20265.805.805.615.615.611.77K
Oct 19, 20266.166.205.885.935.936.42K
Oct 16, 20266.136.536.006.006.0023.91K
Oct 15, 20266.076.076.066.066.061.22K
Oct 14, 20266.156.256.156.226.22843
Oct 13, 20266.106.176.056.106.1010.17K
Oct 12, 20266.456.466.226.226.221.74K
Oct 9, 20266.306.616.106.496.493.55K
Oct 8, 20266.306.506.106.436.435.03K
Oct 7, 20266.106.506.106.506.502.93K
Oct 6, 20266.666.806.106.346.3410.03K
Oct 5, 20266.046.706.046.676.6710.40K
Oct 2, 20265.906.355.855.855.856.13K
Oct 1, 20265.436.485.185.965.9611.95K
Sep 30, 20266.916.916.556.606.604.47K
Sep 29, 20266.926.926.916.916.911.00K
Sep 28, 20267.007.006.926.926.925.96K
Sep 25, 20266.946.996.946.996.99850
Sep 24, 20267.107.116.956.976.977.90K
Sep 23, 20267.007.016.957.017.016.42K
Sep 22, 20266.907.186.906.946.942.05K
Sep 21, 20267.167.166.757.007.002.09K
Sep 18, 20267.107.206.926.926.925.31K
Sep 17, 20266.927.196.906.966.966.57K
Sep 16, 20267.327.326.916.916.915.04K
Sep 15, 20267.357.357.017.077.077.13K
Sep 14, 20267.257.256.877.117.1110.35K
Sep 11, 20267.397.397.127.127.12936
Sep 10, 20267.127.157.127.137.132.43K
Sep 9, 20267.407.407.407.407.40N/A
Sep 8, 20266.997.406.997.407.404.30K
Sep 4, 20267.117.116.986.986.987.61K
Sep 3, 20267.277.337.037.107.104.24K
Sep 2, 20267.217.267.107.267.263.48K
Sep 1, 20267.537.587.207.207.205.57K
Aug 31, 20267.477.687.417.657.655.40K
Aug 28, 20267.307.507.207.467.464.41K
Aug 27, 20267.547.677.377.377.375.34K
Aug 26, 20267.307.497.307.497.492.48K
Aug 25, 20267.397.547.287.397.393.80K
Aug 24, 20267.427.477.107.297.299.52K
Aug 21, 20267.417.507.327.327.328.91K
Aug 20, 20267.367.377.197.337.335.99K
Aug 19, 20267.297.587.207.277.279.40K
Aug 18, 20267.337.437.257.417.414.44K
Aug 17, 20267.257.707.257.397.398.26K
Aug 14, 20267.997.997.177.457.4516.95K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.