Lifeward Stock Price History
NASDAQ: LFWDHealth CareIndustrial SpecialtiesUSD
6.49+0.06 (+0.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LFWD price history at a glance
The price history for Lifeward (LFWD) on this page begins on September 8, 2014, when the stock closed at $53,760.00; it most recently closed at $6.49 on October 5, 2026. The highest price in this record is $91,782.60, reached on September 15, 2014; the latest close is 100.0% below that peak. Across the 11 complete calendar years in the table, LFWD finished higher in 1 and lower in 10. Its best year was 2023 (+2.4%) and its worst was 2016 (-80.6%).
Over roughly 12 years the share price changed -100.0%, a -52.6% compound annual price return (excluding dividends). In the last 12 months alone, LFWD has lost 33.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $91,782.60
- Date of high
- Sep 15, 2014
- Low since 2014
- $4.14
- Date of low
- Feb 23, 2026
- 52-week high
- $9.61
- 52-week low
- $4.14
- IPO year
- 2014
- Last close
- $6.49
LFWD returns
1 week
+10.94%
1 month
-12.30%
3 months
-22.60%
6 months
-1.22%
Year to date
-6.27%
1 year
-33.23%
3 years
-88.82%
5 years
-94.32%
LFWD price return, excluding dividends.
LFWD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.49 | -13.33% |
| 2025 | 7.49 | -76.54% |
| 2024 | 31.92 | -51.16% |
| 2023 | 65.35 | +2.37% |
| 2022 | 63.84 | -38.21% |
| 2021 | 103.32 | -6.82% |
| 2020 | 110.88 | -43.35% |
| 2019 | 195.72 | -58.39% |
| 2018 | 470.40 | -79.64% |
| 2017 | 2,310.00 | -60.71% |
| 2016 | 5,880.00 | -80.65% |
| 2015 | 30,387.00 | -26.21% |
| 2014* | 41,181.00 | -23.40% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
LFWD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.30 | 6.61 | 6.10 | 6.49 | +0.93% | |
| 6.30 | 6.43 | 6.10 | 6.43 | -1.08% | |
| 6.10 | 6.50 | 6.10 | 6.50 | +2.52% | |
| 6.66 | 6.80 | 6.10 | 6.34 | -4.95% | |
| 6.04 | 6.70 | 6.04 | 6.67 | +14.02% | |
| 5.90 | 6.35 | 5.85 | 5.85 | -1.85% | |
| 5.43 | 6.48 | 5.18 | 5.96 | -9.71% | |
| 6.91 | 6.91 | 6.55 | 6.60 | -4.47% | |
| 6.92 | 6.92 | 6.91 | 6.91 | -0.14% | |
| 7.00 | 7.00 | 6.92 | 6.92 | -1.00% | |
| 6.94 | 6.99 | 6.94 | 6.99 | +0.29% | |
| 7.10 | 7.11 | 6.95 | 6.97 | -0.57% | |
| 7.00 | 7.01 | 6.95 | 7.01 | +1.01% | |
| 6.90 | 7.18 | 6.90 | 6.94 | -0.86% | |
| 7.16 | 7.16 | 6.75 | 7.00 | +1.16% | |
| 7.10 | 7.20 | 6.92 | 6.92 | -0.57% | |
| 6.92 | 7.19 | 6.90 | 6.96 | +0.72% | |
| 7.32 | 7.32 | 6.91 | 6.91 | -2.26% | |
| 7.35 | 7.35 | 7.01 | 7.07 | -0.56% | |
| 7.25 | 7.25 | 6.87 | 7.11 | -0.14% | |
| 7.39 | 7.39 | 7.12 | 7.12 | -0.14% | |
| 7.12 | 7.15 | 7.12 | 7.13 | -3.65% | |
| 7.40 | 7.40 | 7.40 | 7.40 | 0.00% | |
| 6.99 | 7.40 | 6.99 | 7.40 | +6.02% | |
| 7.11 | 7.11 | 6.98 | 6.98 | -1.69% | |
| 7.27 | 7.33 | 7.03 | 7.10 | -2.20% | |
| 7.21 | 7.26 | 7.10 | 7.26 | +0.83% | |
| 7.53 | 7.58 | 7.20 | 7.20 | -5.88% | |
| 7.47 | 7.68 | 7.41 | 7.65 | +2.55% | |
| 7.30 | 7.50 | 7.20 | 7.46 | +1.29% | |
| 7.54 | 7.67 | 7.37 | 7.37 | -1.67% | |
| 7.30 | 7.49 | 7.30 | 7.49 | +1.35% | |
| 7.39 | 7.54 | 7.28 | 7.39 | +1.37% | |
| 7.42 | 7.48 | 7.10 | 7.29 | -0.41% | |
| 7.41 | 7.51 | 7.32 | 7.32 | -0.14% | |
| 7.36 | 7.37 | 7.19 | 7.33 | +0.83% | |
| 7.29 | 7.59 | 7.20 | 7.27 | -1.86% | |
| 7.33 | 7.43 | 7.26 | 7.41 | +0.24% | |
| 7.25 | 7.70 | 7.25 | 7.39 | -0.81% | |
| 7.99 | 7.99 | 7.17 | 7.45 | -5.64% | |
| 7.69 | 8.00 | 7.69 | 7.90 | +1.87% | |
| 7.65 | 7.81 | 7.55 | 7.75 | +2.45% | |
| 7.69 | 8.00 | 7.50 | 7.57 | -1.88% | |
| 7.69 | 7.84 | 7.51 | 7.71 | +0.33% | |
| 7.26 | 7.69 | 7.20 | 7.69 | +3.85% | |
| 7.17 | 7.40 | 7.17 | 7.40 | +2.07% | |
| 7.34 | 7.34 | 7.23 | 7.25 | +0.55% | |
| 7.11 | 7.22 | 7.05 | 7.21 | -0.14% | |
| 7.44 | 7.50 | 7.04 | 7.22 | 0.00% | |
| 6.94 | 7.22 | 6.94 | 7.22 | +3.14% | |
| 6.98 | 7.17 | 6.98 | 7.00 | -1.41% | |
| 7.10 | 7.10 | 6.99 | 7.10 | +2.13% | |
| 6.80 | 7.08 | 6.80 | 6.95 | -2.26% | |
| 7.10 | 7.22 | 6.78 | 7.11 | +0.89% | |
| 7.26 | 7.26 | 7.01 | 7.05 | +0.28% | |
| 7.20 | 7.30 | 7.00 | 7.03 | -2.77% | |
| 7.20 | 7.38 | 7.20 | 7.23 | -0.28% | |
| 7.55 | 7.55 | 7.15 | 7.25 | -3.97% | |
| 7.91 | 7.91 | 7.55 | 7.55 | -4.55% | |
| 7.73 | 8.10 | 7.70 | 7.91 | +0.89% | |
| 7.74 | 8.10 | 7.74 | 7.84 | +0.38% | |
| 8.25 | 8.25 | 7.78 | 7.81 | -2.38% | |
| 7.92 | 8.10 | 7.91 | 8.00 | +0.63% | |
| 8.46 | 8.48 | 7.79 | 7.95 | -5.19% | |
| 8.50 | 8.50 | 8.23 | 8.39 | -0.65% | |
| 8.61 | 8.61 | 8.12 | 8.44 | +3.92% | |
| 8.45 | 8.82 | 8.00 | 8.12 | -3.88% | |
| 9.15 | 9.15 | 6.99 | 8.45 | -3.21% | |
| 8.02 | 9.61 | 8.02 | 8.73 | +8.85% | |
| 7.66 | 8.02 | 7.30 | 8.02 | +4.29% | |
| 7.60 | 7.69 | 7.16 | 7.69 | +0.39% | |
| 7.11 | 7.89 | 6.90 | 7.66 | +7.36% | |
| 7.20 | 7.20 | 6.90 | 7.14 | -0.90% | |
| 6.93 | 7.20 | 6.87 | 7.20 | +3.90% | |
| 6.80 | 6.94 | 6.80 | 6.93 | -0.14% | |
| 7.16 | 7.16 | 6.79 | 6.94 | -0.19% | |
| 7.17 | 7.17 | 6.79 | 6.95 | -3.30% | |
| 7.06 | 7.21 | 6.97 | 7.19 | +4.05% | |
| 7.01 | 7.01 | 6.83 | 6.91 | -1.00% | |
| 6.75 | 6.98 | 6.75 | 6.98 | +0.94% | |
| 7.07 | 7.07 | 6.77 | 6.92 | -0.58% | |
| 6.98 | 7.05 | 6.91 | 6.96 | +2.58% | |
| 7.10 | 7.10 | 6.20 | 6.78 | -0.29% | |
| 7.00 | 7.00 | 6.80 | 6.80 | -3.82% | |
| 7.05 | 7.20 | 7.02 | 7.07 | +1.26% | |
| 6.96 | 7.01 | 6.80 | 6.98 | +0.03% | |
| 7.13 | 7.13 | 6.93 | 6.98 | -0.36% | |
| 6.89 | 7.14 | 6.81 | 7.01 | -2.30% | |
| 7.25 | 7.49 | 6.81 | 7.17 | -1.51% | |
| 7.62 | 7.62 | 6.83 | 7.28 | -5.21% | |
| 7.09 | 7.68 | 7.09 | 7.68 | -3.40% | |
| 7.88 | 7.98 | 7.52 | 7.95 | +0.13% | |
| 7.98 | 7.98 | 7.48 | 7.94 | 0.00% | |
| 7.50 | 8.00 | 7.13 | 7.94 | +5.87% | |
| 6.75 | 7.50 | 6.57 | 7.50 | +7.45% | |
| 7.08 | 7.08 | 6.40 | 6.98 | -0.99% | |
| 6.31 | 7.21 | 6.00 | 7.05 | +11.20% | |
| 6.25 | 6.35 | 6.25 | 6.34 | -2.31% | |
| 6.32 | 6.49 | 6.25 | 6.49 | +1.41% | |
| 6.10 | 6.42 | 6.10 | 6.40 | -2.74% | |
| 6.84 | 6.84 | 6.06 | 6.58 | -1.79% | |
| 6.69 | 6.70 | 6.10 | 6.70 | +1.59% | |
| 6.29 | 6.80 | 6.06 | 6.60 | -0.53% | |
| 6.45 | 6.63 | 6.34 | 6.63 | +2.16% | |
| 6.46 | 7.00 | 6.30 | 6.49 | +1.41% | |
| 6.35 | 6.68 | 6.30 | 6.40 | +1.59% | |
| 6.66 | 6.66 | 6.30 | 6.30 | -6.80% | |
| 7.17 | 7.17 | 6.69 | 6.76 | -3.43% | |
| 7.00 | 7.00 | 6.69 | 7.00 | 0.00% | |
| 6.98 | 7.00 | 6.94 | 7.00 | -1.06% | |
| 7.14 | 7.29 | 6.70 | 7.08 | -2.35% | |
| 7.29 | 7.47 | 7.18 | 7.25 | -0.48% | |
| 7.38 | 7.38 | 6.83 | 7.28 | +0.41% | |
| 7.20 | 7.25 | 7.20 | 7.25 | +2.26% | |
| 7.48 | 7.48 | 6.74 | 7.09 | -5.34% | |
| 7.24 | 7.49 | 6.70 | 7.49 | +1.49% | |
| 7.65 | 7.65 | 6.71 | 7.38 | -3.53% | |
| 7.36 | 7.65 | 7.36 | 7.65 | 0.00% | |
| 7.52 | 7.65 | 7.25 | 7.65 | +3.38% | |
| 7.42 | 7.42 | 6.50 | 7.40 | -1.60% | |
| 6.57 | 7.69 | 6.56 | 7.52 | +10.75% | |
| 6.79 | 6.79 | 6.45 | 6.79 | +1.65% | |
| 6.66 | 6.68 | 6.45 | 6.68 | +0.60% | |
| 6.60 | 6.64 | 6.25 | 6.64 | +0.15% | |
| 6.41 | 6.63 | 6.13 | 6.63 | +2.00% | |
| 6.55 | 6.55 | 6.11 | 6.50 | -1.07% | |
| 6.50 | 6.63 | 6.24 | 6.57 | -0.76% | |
| 6.50 | 6.67 | 6.50 | 6.62 | +2.48% | |
| 6.35 | 6.58 | 6.35 | 6.46 | -1.82% | |
| 6.61 | 6.61 | 6.15 | 6.58 | -3.66% | |
| 6.90 | 6.90 | 6.61 | 6.83 | -0.44% | |
| 6.80 | 6.86 | 6.12 | 6.86 | +0.88% | |
| 6.66 | 6.80 | 6.63 | 6.80 | +2.56% | |
| 6.40 | 6.63 | 6.30 | 6.63 | +5.07% | |
| 6.34 | 6.34 | 6.08 | 6.31 | -1.87% | |
| 6.41 | 6.50 | 6.13 | 6.43 | +2.06% | |
| 6.53 | 6.65 | 6.30 | 6.30 | -3.52% | |
| 6.49 | 6.63 | 6.16 | 6.53 | +2.19% | |
| 6.03 | 6.39 | 5.96 | 6.39 | -1.39% | |
| 6.88 | 6.88 | 6.10 | 6.48 | -3.86% | |
| 6.91 | 6.98 | 6.70 | 6.74 | -1.17% | |
| 6.79 | 6.97 | 6.50 | 6.82 | +1.49% | |
| 6.24 | 6.99 | 6.13 | 6.72 | -11.11% | |
| 7.46 | 7.57 | 7.18 | 7.56 | +2.30% | |
| 6.99 | 7.51 | 6.50 | 7.39 | +7.88% | |
| 6.87 | 7.01 | 6.51 | 6.85 | +3.16% | |
| 6.58 | 6.98 | 6.53 | 6.64 | -0.60% | |
| 6.30 | 6.70 | 6.27 | 6.68 | +5.20% | |
| 6.03 | 6.35 | 5.94 | 6.35 | +4.79% | |
| 5.08 | 6.10 | 5.08 | 6.06 | +0.92% | |
| 6.00 | 6.11 | 5.96 | 6.01 | +0.92% | |
| 6.18 | 6.18 | 5.95 | 5.95 | -0.67% | |
| 6.38 | 6.38 | 5.91 | 5.99 | -6.41% | |
| 6.66 | 6.80 | 6.40 | 6.40 | -5.60% | |
| 6.94 | 7.09 | 6.72 | 6.78 | -8.38% | |
| 6.48 | 7.40 | 6.14 | 7.40 | +14.37% | |
| 5.97 | 6.59 | 5.85 | 6.47 | +7.48% | |
| 5.09 | 6.19 | 5.09 | 6.02 | +20.16% | |
| 4.14 | 5.23 | 4.14 | 5.01 | +9.01% | |
| 5.16 | 5.16 | 4.20 | 4.60 | -9.88% | |
| 5.40 | 5.66 | 4.81 | 5.10 | -18.27% | |
| 6.36 | 6.53 | 6.18 | 6.24 | -2.07% | |
| 6.90 | 6.90 | 6.36 | 6.37 | +0.76% | |
| 6.10 | 7.00 | 6.10 | 6.32 | +3.33% | |
| 6.13 | 6.60 | 6.07 | 6.12 | 0.00% | |
| 6.41 | 6.49 | 6.00 | 6.12 | -5.73% | |
| 6.58 | 6.68 | 6.24 | 6.49 | -1.10% | |
| 6.49 | 6.68 | 6.42 | 6.56 | -0.73% | |
| 6.82 | 6.85 | 6.36 | 6.61 | -3.33% | |
| 6.56 | 6.96 | 6.56 | 6.84 | +4.97% | |
| 6.60 | 6.76 | 6.26 | 6.52 | -3.55% | |
| 6.91 | 7.19 | 6.66 | 6.76 | -2.09% | |
| 6.88 | 7.16 | 6.84 | 6.90 | -1.88% | |
| 7.08 | 7.19 | 6.85 | 7.03 | -3.14% | |
| 7.31 | 7.50 | 6.84 | 7.26 | -2.42% | |
| 7.92 | 7.92 | 7.31 | 7.44 | -5.49% | |
| 7.92 | 8.28 | 7.80 | 7.87 | -0.61% | |
| 7.80 | 8.40 | 7.64 | 7.92 | +1.54% | |
| 7.82 | 8.16 | 7.80 | 7.80 | -3.13% | |
| 8.46 | 8.56 | 8.04 | 8.05 | -2.75% | |
| 8.40 | 8.64 | 8.05 | 8.28 | -1.43% | |
| 8.65 | 8.76 | 8.40 | 8.40 | -2.91% | |
| 8.34 | 8.96 | 8.34 | 8.65 | +4.49% | |
| 8.23 | 8.76 | 8.05 | 8.28 | -4.56% | |
| 8.00 | 8.70 | 7.86 | 8.68 | +10.38% | |
| 8.70 | 8.70 | 7.86 | 7.86 | -4.66% | |
| 8.71 | 8.89 | 8.03 | 8.24 | +9.22% | |
| 7.68 | 8.24 | 7.45 | 7.55 | +1.13% | |
| 7.92 | 7.96 | 7.44 | 7.46 | -2.81% | |
| 7.80 | 7.98 | 7.63 | 7.68 | +0.79% | |
| 7.60 | 7.78 | 7.50 | 7.62 | -2.16% | |
| 8.04 | 8.04 | 7.49 | 7.79 | +1.72% | |
| 7.62 | 7.88 | 7.44 | 7.66 | +2.24% | |
| 7.20 | 7.97 | 6.97 | 7.49 | +8.15% | |
| 6.79 | 7.14 | 6.73 | 6.92 | +2.12% | |
| 7.44 | 7.70 | 6.68 | 6.78 | -7.07% | |
| 7.68 | 7.70 | 7.21 | 7.30 | -5.59% | |
| 7.33 | 7.79 | 7.32 | 7.73 | +1.58% | |
| 7.62 | 7.76 | 7.50 | 7.61 | -2.46% | |
| 8.16 | 8.28 | 7.70 | 7.80 | -4.41% | |
| 7.90 | 8.40 | 7.80 | 8.16 | +4.62% | |
| 8.28 | 8.28 | 7.68 | 7.80 | -4.41% | |
| 7.80 | 8.52 | 7.80 | 8.16 | +6.25% | |
| 7.80 | 8.03 | 7.57 | 7.68 | 0.00% | |
| 7.44 | 7.92 | 7.38 | 7.68 | +2.89% | |
| 8.00 | 8.02 | 7.32 | 7.46 | -8.12% | |
| 8.50 | 8.64 | 7.93 | 8.12 | -4.38% | |
| 9.00 | 9.23 | 8.39 | 8.50 | -6.72% | |
| 9.23 | 9.24 | 8.64 | 9.11 | -0.13% | |
| 8.40 | 9.24 | 8.28 | 9.12 | +9.99% | |
| 9.12 | 9.19 | 8.17 | 8.29 | -5.34% | |
| 8.40 | 9.48 | 8.40 | 8.76 | +4.29% | |
| 8.54 | 9.00 | 7.80 | 8.40 | +1.45% | |
| 6.72 | 9.36 | 6.67 | 8.28 | +25.45% | |
| 6.95 | 6.95 | 6.50 | 6.60 | 0.00% | |
| 7.19 | 7.38 | 6.60 | 6.60 | -5.50% | |
| 6.70 | 7.13 | 6.52 | 6.98 | +1.57% | |
| 6.90 | 7.06 | 6.60 | 6.88 | -1.72% | |
| 7.08 | 7.12 | 6.84 | 7.00 | +0.34% | |
| 6.41 | 7.12 | 6.24 | 6.97 | +10.88% | |
| 6.12 | 6.46 | 6.12 | 6.29 | +0.77% | |
| 6.61 | 7.13 | 6.24 | 6.24 | -5.28% | |
| 7.08 | 7.32 | 6.12 | 6.59 | -9.41% | |
| 7.14 | 7.62 | 7.08 | 7.27 | +1.85% | |
| 7.20 | 7.92 | 7.10 | 7.14 | -0.50% | |
| 6.29 | 7.44 | 6.26 | 7.18 | +14.78% | |
| 6.48 | 6.72 | 6.06 | 6.25 | -2.98% | |
| 6.48 | 6.71 | 6.24 | 6.44 | +1.51% | |
| 6.59 | 6.66 | 6.24 | 6.35 | -4.86% | |
| 6.60 | 6.76 | 6.60 | 6.67 | +3.93% | |
| 6.36 | 6.44 | 6.12 | 6.42 | +0.56% | |
| 6.66 | 7.20 | 6.36 | 6.38 | -4.14% | |
| 6.60 | 6.66 | 6.48 | 6.66 | +0.18% | |
| 6.73 | 6.95 | 6.48 | 6.65 | -4.81% | |
| 7.44 | 7.49 | 6.89 | 6.98 | -5.83% | |
| 7.80 | 7.80 | 7.34 | 7.42 | -2.68% | |
| 7.72 | 8.06 | 7.56 | 7.62 | -3.64% | |
| 8.28 | 8.28 | 7.80 | 7.91 | -0.30% | |
| 7.92 | 8.04 | 7.81 | 7.93 | +1.85% | |
| 7.88 | 8.04 | 7.78 | 7.79 | +0.15% | |
| 7.80 | 7.85 | 7.68 | 7.78 | -0.31% | |
| 7.91 | 7.92 | 7.68 | 7.80 | +0.31% | |
| 8.40 | 8.40 | 7.72 | 7.78 | -4.71% | |
| 8.76 | 8.76 | 8.09 | 8.16 | -2.86% | |
| 9.00 | 9.00 | 8.40 | 8.40 | +1.60% | |
| 8.52 | 8.64 | 8.16 | 8.27 | -2.96% | |
| 9.24 | 9.60 | 8.40 | 8.52 | -6.70% | |
| 9.36 | 9.60 | 8.89 | 9.13 | -1.81% | |
| 9.00 | 9.36 | 8.76 | 9.30 | +3.33% | |
| 8.88 | 9.24 | 8.88 | 9.00 | +1.35% | |
| 9.79 | 9.84 | 8.78 | 8.88 | -8.64% | |
| 10.10 | 10.10 | 9.60 | 9.72 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LFWD chart for longer ranges.