Skip to main content
logo
Radware Ltd. (RDWR)
NASDAQ: RDWR · Real-Time Price · USD
24.54
+0.39 (1.61%)
At close: Feb 2, 2026, 4:00 PM EST
24.06
-0.48 (-1.96%)
After-hours: Feb 2, 2026, 4:34 PM EST

Radware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202624.0724.8223.8824.5424.541.61%134,774
Jan 30, 202624.1324.4923.9124.1524.15-0.45%179,498
Jan 29, 202624.8724.8723.9524.2624.26-3.19%313,908
Jan 28, 202625.5425.7324.9625.0625.06-1.10%272,024
Jan 27, 202625.1625.5324.8725.3425.340.96%244,753
Jan 26, 202624.7825.1524.6925.1025.101.78%187,221
Jan 23, 202624.4324.9624.4324.6624.661.02%204,242
Jan 22, 202624.2724.8424.2724.4124.411.20%231,005
Jan 21, 202623.8424.2923.7224.1224.121.47%153,439
Jan 20, 202623.7324.0723.5823.7723.77-1.08%241,803
Jan 16, 202624.6024.9323.9724.0324.03-2.48%205,315
Jan 15, 202624.2424.8624.0324.6424.641.90%104,950
Jan 14, 202624.1424.3923.9424.1824.180.17%126,949
Jan 13, 202624.4624.6423.8724.1424.14-1.03%152,225
Jan 12, 202624.1324.5524.0024.3924.391.08%154,602
Jan 9, 202624.1824.4223.7824.1324.130.29%142,608
Jan 8, 202624.4024.4023.6824.0624.06-1.39%163,007
Jan 7, 202624.1124.5123.8624.4024.401.46%304,301
Jan 6, 202624.1824.3923.8124.0524.05-0.54%160,185
Jan 5, 202623.7924.5023.7924.1824.181.68%176,738
Jan 2, 202624.1724.2823.5323.7823.78-1.29%226,432
Dec 31, 202524.0924.3123.8724.0924.09-0.17%189,240
Dec 30, 202524.3324.3924.0924.1324.13-1.07%134,042
Dec 29, 202524.2824.4023.9224.3924.390.08%166,499
Dec 26, 202524.2824.4624.1224.3724.370.37%116,382
Dec 24, 202524.3924.4024.0324.2824.28-0.04%96,333
Dec 23, 202524.4424.6824.0524.2924.29-0.45%236,475
Dec 22, 202524.0624.8023.9824.4024.401.84%175,364
Dec 19, 202523.8824.0723.6723.9623.960.38%1,765,170
Dec 18, 202523.4824.3123.4823.8723.872.01%259,424
Dec 17, 202523.5823.7923.2123.4023.40-0.13%372,173
Dec 16, 202523.4523.8623.1623.4323.43-1.39%368,881
Dec 15, 202523.9124.2623.6023.7623.76-362,769
Dec 12, 202524.2024.3723.4423.7623.76-1.86%552,883
Dec 11, 202524.2424.3624.0524.2124.21-0.25%119,428
Dec 10, 202524.1524.4623.9824.2724.270.62%134,297
Dec 9, 202523.8724.3523.6924.1224.121.17%159,506
Dec 8, 202523.9224.3523.7823.8423.840.38%213,725
Dec 5, 202523.6324.0223.6223.7523.750.42%111,137
Dec 4, 202523.5223.7923.4023.6523.650.60%158,950
Dec 3, 202523.0723.5823.0423.5123.511.42%192,277
Dec 2, 202522.7223.2922.7223.1823.182.25%146,418
Dec 1, 202522.8123.0922.6122.6722.67-1.18%125,910
Nov 28, 202522.7623.1622.7622.9422.940.92%69,378
Nov 26, 202522.5422.9822.5322.7322.730.71%131,391
Nov 25, 202522.3322.6722.2922.5722.571.21%88,805
Nov 24, 202522.1822.5321.9222.3022.300.86%157,320
Nov 21, 202522.0222.3621.7522.1122.110.36%112,530
Nov 20, 202522.1522.8522.0022.0322.031.33%140,711
Nov 19, 202522.3922.4821.6821.7421.74-3.12%109,278