MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LFWD — Lifeward Ltd. Ordinary Shares
NasdaqLifeward Ltd. Ordinary Shares
$6.67
+0.82(+14.02%)
- O
- 6.04
- H
- 6.70
- L
- 6.04
- V
- 10.39K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$6.67
Period Return-61.13%
Period High$18.60
Period Low$4.14
Avg Daily Volume28.0K
Total Trading Days365
LFWD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $6.04 | $6.70 | $6.04 | $6.67 | +$0.82 | +14.02% | 10,394 | $6.28 | $6.04 $6.70 |
| Oct 2, 2026 | $5.90 | $6.35 | $5.85 | $5.85 | $-0.11 | -1.85% | 6,128 | $5.95 | $5.85 $6.35 |
| Oct 1, 2026 | $5.43 | $6.48 | $5.18 | $5.96 | $-0.64 | -9.71% | 11,945 | $5.74 | $5.18 $6.48 |
| Sep 30, 2026 | $6.91 | $6.91 | $6.55 | $6.60 | $-0.31 | -4.47% | 4,467 | $6.82 | $6.55 $6.91 |
| Sep 29, 2026 | $6.92 | $6.92 | $6.91 | $6.91 | $-0.01 | -0.14% | 1,001 | $6.92 | $6.91 $6.92 |
| Sep 28, 2026 | $7.00 | $7.00 | $6.92 | $6.92 | $-0.07 | -1.00% | 5,964 | $6.93 | $6.92 $7.00 |
| Sep 25, 2026 | $6.94 | $6.99 | $6.94 | $6.99 | +$0.02 | +0.29% | 851 | $6.97 | $6.94 $6.99 |
| Sep 24, 2026 | $7.10 | $7.11 | $6.95 | $6.97 | $-0.04 | -0.57% | 7,897 | $7.03 | $6.95 $7.11 |
| Sep 23, 2026 | $7.00 | $7.01 | $6.95 | $7.01 | +$0.07 | +1.01% | 6,415 | $7.00 | $6.95 $7.01 |
| Sep 22, 2026 | $6.90 | $7.18 | $6.90 | $6.94 | $-0.06 | -0.86% | 2,046 | $7.00 | $6.90 $7.18 |
| Sep 21, 2026 | $7.16 | $7.16 | $6.75 | $7.00 | +$0.08 | +1.16% | 2,089 | $6.98 | $6.75 $7.16 |
| Sep 18, 2026 | $7.10 | $7.20 | $6.92 | $6.92 | $-0.04 | -0.57% | 5,311 | $7.07 | $6.92 $7.20 |
| Sep 17, 2026 | $6.92 | $7.19 | $6.90 | $6.96 | +$0.05 | +0.72% | 6,574 | $6.98 | $6.90 $7.19 |
| Sep 16, 2026 | $7.32 | $7.32 | $6.91 | $6.91 | $-0.16 | -2.26% | 5,040 | $7.12 | $6.91 $7.32 |
| Sep 15, 2026 | $7.35 | $7.35 | $7.01 | $7.07 | $-0.04 | -0.56% | 7,126 | $7.09 | $7.01 $7.35 |
| Sep 14, 2026 | $7.25 | $7.25 | $6.87 | $7.11 | $-0.01 | -0.14% | 10,347 | $7.09 | $6.87 $7.25 |
| Sep 11, 2026 | $7.39 | $7.39 | $7.12 | $7.12 | $-0.01 | -0.14% | 937 | $7.27 | $7.12 $7.39 |
| Sep 10, 2026 | $7.12 | $7.15 | $7.12 | $7.13 | $-0.27 | -3.65% | 2,434 | $7.15 | $7.12 $7.15 |
| Sep 8, 2026 | $6.99 | $7.40 | $6.99 | $7.40 | +$0.42 | +6.02% | 4,301 | $7.29 | $6.99 $7.40 |
| Sep 4, 2026 | $7.11 | $7.11 | $6.98 | $6.98 | $-0.12 | -1.69% | 7,613 | $7.05 | $6.98 $7.11 |
| Sep 3, 2026 | $7.27 | $7.33 | $7.03 | $7.10 | $-0.16 | -2.20% | 4,242 | $7.23 | $7.03 $7.33 |
| Sep 2, 2026 | $7.21 | $7.26 | $7.10 | $7.26 | +$0.06 | +0.83% | 3,485 | $7.19 | $7.10 $7.26 |
| Sep 1, 2026 | $7.53 | $7.58 | $7.20 | $7.20 | $-0.45 | -5.88% | 5,569 | $7.42 | $7.20 $7.58 |
| Aug 31, 2026 | $7.47 | $7.68 | $7.41 | $7.65 | +$0.19 | +2.55% | 5,400 | $7.58 | $7.41 $7.68 |
| Aug 28, 2026 | $7.30 | $7.50 | $7.20 | $7.46 | +$0.10 | +1.29% | 4,410 | $7.40 | $7.20 $7.50 |
| Aug 27, 2026 | $7.54 | $7.67 | $7.37 | $7.37 | $-0.13 | -1.67% | 5,344 | $7.57 | $7.37 $7.67 |
| Aug 26, 2026 | $7.30 | $7.49 | $7.30 | $7.49 | +$0.10 | +1.35% | 2,481 | $7.41 | $7.30 $7.49 |
| Aug 25, 2026 | $7.39 | $7.54 | $7.28 | $7.39 | +$0.10 | +1.37% | 3,798 | $7.44 | $7.28 $7.54 |
| Aug 24, 2026 | $7.42 | $7.48 | $7.10 | $7.29 | $-0.03 | -0.41% | 9,523 | $7.24 | $7.10 $7.48 |
| Aug 21, 2026 | $7.41 | $7.51 | $7.32 | $7.32 | $-0.01 | -0.14% | 8,909 | $7.45 | $7.32 $7.51 |