Radware Ltd. (RDWR)
NASDAQ: RDWR · Real-Time Price · USD
20.87
+0.25 (1.21%)
At close: Apr 14, 2025, 4:00 PM
20.72
-0.15 (-0.71%)
After-hours: Apr 14, 2025, 4:08 PM EDT
Radware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 20.94 | 21.19 | 20.63 | 20.71 | - | 0.44% | 73,531 |
| Apr 11, 2025 | 19.97 | 21.19 | 19.83 | 20.62 | 20.62 | 4.67% | 191,617 |
| Apr 10, 2025 | 20.26 | 20.26 | 19.30 | 19.70 | 19.70 | -4.09% | 101,779 |
| Apr 9, 2025 | 19.38 | 20.81 | 19.16 | 20.54 | 20.54 | 5.71% | 120,560 |
| Apr 8, 2025 | 20.38 | 20.49 | 18.98 | 19.43 | 19.43 | -1.92% | 133,292 |
| Apr 7, 2025 | 19.00 | 20.19 | 18.46 | 19.81 | 19.81 | 0.25% | 227,796 |
| Apr 4, 2025 | 20.34 | 20.46 | 19.62 | 19.76 | 19.76 | -5.86% | 119,731 |
| Apr 3, 2025 | 21.39 | 21.54 | 20.91 | 20.99 | 20.99 | -5.37% | 75,814 |
| Apr 2, 2025 | 21.51 | 22.23 | 21.38 | 22.18 | 22.18 | 2.26% | 69,804 |
| Apr 1, 2025 | 21.62 | 21.79 | 21.46 | 21.69 | 21.69 | 0.32% | 104,072 |
| Mar 31, 2025 | 21.67 | 21.75 | 21.50 | 21.62 | 21.62 | -1.64% | 90,242 |
| Mar 28, 2025 | 22.45 | 22.45 | 21.76 | 21.98 | 21.98 | -2.44% | 81,067 |
| Mar 27, 2025 | 22.78 | 22.85 | 22.46 | 22.53 | 22.53 | -1.31% | 49,363 |
| Mar 26, 2025 | 23.04 | 23.04 | 22.57 | 22.83 | 22.83 | -0.83% | 93,337 |
| Mar 25, 2025 | 22.94 | 23.20 | 22.77 | 23.02 | 23.02 | 0.26% | 73,905 |
| Mar 24, 2025 | 23.00 | 23.37 | 22.79 | 22.96 | 22.96 | -0.13% | 112,373 |
| Mar 21, 2025 | 22.34 | 23.11 | 22.07 | 22.99 | 22.99 | 1.64% | 830,455 |
| Mar 20, 2025 | 22.34 | 22.62 | 22.18 | 22.62 | 22.62 | 1.25% | 154,084 |
| Mar 19, 2025 | 22.13 | 22.63 | 21.94 | 22.34 | 22.34 | 1.13% | 86,281 |
| Mar 18, 2025 | 22.51 | 22.53 | 22.07 | 22.09 | 22.09 | -2.04% | 105,794 |
| Mar 17, 2025 | 21.27 | 22.56 | 21.27 | 22.55 | 22.55 | 6.42% | 193,566 |
| Mar 14, 2025 | 21.14 | 21.25 | 20.96 | 21.19 | 21.19 | 0.95% | 58,813 |
| Mar 13, 2025 | 21.53 | 21.53 | 20.92 | 20.99 | 20.99 | -2.91% | 65,961 |
| Mar 12, 2025 | 21.53 | 21.63 | 21.40 | 21.62 | 21.62 | 0.98% | 60,545 |
| Mar 11, 2025 | 21.38 | 21.63 | 21.21 | 21.41 | 21.41 | -0.23% | 92,677 |
| Mar 10, 2025 | 21.78 | 21.78 | 21.08 | 21.46 | 21.46 | -2.90% | 124,982 |
| Mar 7, 2025 | 21.89 | 22.28 | 21.35 | 22.10 | 22.10 | 0.87% | 108,499 |
| Mar 6, 2025 | 22.10 | 22.24 | 21.74 | 21.91 | 21.91 | -1.62% | 115,776 |
| Mar 5, 2025 | 22.25 | 22.40 | 21.89 | 22.27 | 22.27 | 0.54% | 121,687 |
| Mar 4, 2025 | 21.67 | 22.43 | 21.15 | 22.15 | 22.15 | 2.03% | 142,302 |
| Mar 3, 2025 | 21.60 | 22.38 | 21.44 | 21.71 | 21.71 | 0.32% | 147,879 |
| Feb 28, 2025 | 22.94 | 22.99 | 21.47 | 21.64 | 21.64 | -3.99% | 311,940 |
| Feb 27, 2025 | 23.19 | 23.19 | 22.46 | 22.54 | 22.54 | -2.80% | 64,840 |
| Feb 26, 2025 | 22.78 | 23.19 | 22.71 | 23.19 | 23.19 | 1.80% | 129,021 |
| Feb 25, 2025 | 22.99 | 23.03 | 22.59 | 22.78 | 22.78 | -1.21% | 83,047 |
| Feb 24, 2025 | 23.08 | 23.17 | 22.65 | 23.06 | 23.06 | 0.52% | 133,008 |
| Feb 21, 2025 | 23.43 | 23.47 | 22.91 | 22.94 | 22.94 | -1.97% | 120,682 |
| Feb 20, 2025 | 23.44 | 23.44 | 22.94 | 23.40 | 23.40 | -0.51% | 123,064 |
| Feb 19, 2025 | 23.81 | 23.81 | 23.41 | 23.52 | 23.52 | -1.22% | 102,634 |
| Feb 18, 2025 | 24.15 | 24.16 | 23.65 | 23.81 | 23.81 | -1.00% | 185,611 |
| Feb 14, 2025 | 24.01 | 24.40 | 23.95 | 24.05 | 24.05 | -0.29% | 191,323 |
| Feb 13, 2025 | 24.27 | 24.35 | 23.43 | 24.12 | 24.12 | 0.50% | 189,145 |
| Feb 12, 2025 | 24.59 | 25.00 | 23.47 | 24.00 | 24.00 | 3.31% | 307,587 |
| Feb 11, 2025 | 22.99 | 23.54 | 22.99 | 23.23 | 23.23 | - | 132,583 |
| Feb 10, 2025 | 23.23 | 23.40 | 23.14 | 23.23 | 23.23 | 0.82% | 113,978 |
| Feb 7, 2025 | 23.10 | 23.40 | 22.89 | 23.04 | 23.04 | 0.44% | 180,770 |
| Feb 6, 2025 | 22.94 | 23.37 | 22.94 | 22.94 | 22.94 | 0.17% | 146,165 |
| Feb 5, 2025 | 22.39 | 23.03 | 22.39 | 22.90 | 22.90 | 2.10% | 136,719 |
| Feb 4, 2025 | 22.17 | 22.68 | 21.90 | 22.43 | 22.43 | 1.91% | 118,957 |
| Feb 3, 2025 | 21.80 | 22.09 | 21.72 | 22.01 | 22.01 | -1.08% | 105,548 |