Skip to main content
Radware Ltd. (RDWR)
NASDAQ: RDWR · Real-Time Price · USD
26.60
+2.19 (8.97%)
Jun 13, 2025, 4:00 PM - Market closed

Radware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202524.3727.1124.3526.6026.608.97%890,911
Jun 12, 202524.3324.7024.3024.4124.410.16%61,141
Jun 11, 202524.5024.6924.2524.3724.370.25%127,964
Jun 10, 202524.6824.7824.2024.3124.31-1.10%112,398
Jun 9, 202524.3024.7223.9624.5824.581.24%119,595
Jun 6, 202524.1824.3123.9424.2824.281.04%107,690
Jun 5, 202523.9924.5023.9924.0324.030.46%134,683
Jun 4, 202524.0624.2923.8323.9223.92-0.58%79,749
Jun 3, 202523.8924.2623.6824.0624.060.97%119,945
Jun 2, 202523.3723.8423.3723.8323.832.19%186,142
May 30, 202523.3723.4122.9223.3223.32-0.34%141,351
May 29, 202523.6623.7823.3023.4023.40-0.81%69,679
May 28, 202523.9523.9723.4523.5923.59-1.26%105,048
May 27, 202523.4723.9523.4123.8923.892.53%108,129
May 23, 202523.5023.5023.0923.3023.30-1.40%75,693
May 22, 202523.4423.7123.3623.6323.630.85%95,133
May 21, 202523.4823.6823.3323.4323.43-1.06%58,459
May 20, 202523.7423.8523.5023.6823.68-0.38%65,609
May 19, 202523.5823.7923.4823.7723.77-0.13%86,080
May 16, 202523.6523.8923.5623.8023.800.51%81,012
May 15, 202523.7423.8423.4423.6823.68-0.25%103,084
May 14, 202524.1024.2623.6623.7423.74-1.33%101,349
May 13, 202523.3524.3423.3524.0624.063.04%215,354
May 12, 202522.7423.7722.6623.3523.355.80%285,053
May 9, 202522.0222.1021.4322.0722.070.18%810,240
May 8, 202522.8922.8921.8122.0322.03-1.74%303,696
May 7, 202523.6524.1921.2922.4222.42-1.49%318,048
May 6, 202522.9923.4922.7322.7622.76-1.56%143,630
May 5, 202523.4123.5423.0923.1223.12-1.28%137,209
May 2, 202523.7523.8423.3223.4223.42-0.17%136,413
May 1, 202523.8724.2923.3823.4623.46-1.68%183,759
Apr 30, 202523.7523.8723.2423.8623.860.72%161,498
Apr 29, 202523.2623.8023.2623.6923.691.76%128,724
Apr 28, 202523.2323.3622.9623.2823.280.39%117,674
Apr 25, 202523.1023.7522.9523.1923.190.52%168,903
Apr 24, 202522.2923.1921.7423.0723.073.73%263,179
Apr 23, 202521.0822.3521.0822.2422.245.50%350,095
Apr 22, 202521.0521.1419.6421.0821.081.20%83,734
Apr 21, 202521.2721.2720.6620.8320.83-2.11%97,462
Apr 17, 202521.1821.5521.0821.2821.281.02%566,185
Apr 16, 202520.9221.4520.5821.0721.07-0.17%129,763
Apr 15, 202520.8421.2420.6921.1021.101.10%188,969
Apr 14, 202520.9421.2020.5420.8720.871.21%128,700
Apr 11, 202519.9721.1919.8320.6220.624.67%191,617
Apr 10, 202520.2620.2619.3019.7019.70-4.09%101,779
Apr 9, 202519.3820.8119.1620.5420.545.71%120,560
Apr 8, 202520.3820.4918.9819.4319.43-1.92%133,292
Apr 7, 202519.0020.1918.4619.8119.810.25%227,796
Apr 4, 202520.3420.4619.6219.7619.76-5.86%119,731
Apr 3, 202521.3921.5420.9120.9920.99-5.37%75,814