Skip to main content
logo
Radware Ltd. (RDWR)
NASDAQ: RDWR · Real-Time Price · USD
24.21
-0.83 (-3.31%)
At close: Feb 20, 2026, 4:00 PM EST
24.20
-0.01 (-0.04%)
After-hours: Feb 20, 2026, 7:51 PM EST

Radware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202624.7125.3824.0824.2124.21-3.31%184,898
Feb 19, 202626.1926.4724.8625.0425.04-4.65%309,533
Feb 18, 202626.7226.9925.8826.2626.26-2.34%370,104
Feb 17, 202627.6827.8525.4726.8926.89-3.69%262,279
Feb 13, 202627.6428.0026.7127.9227.925.80%224,806
Feb 12, 202628.0028.5625.8726.3926.39-4.76%239,820
Feb 11, 202626.7528.8126.5927.7127.715.44%477,286
Feb 10, 202625.8026.6425.5526.2826.283.26%356,745
Feb 9, 202624.9825.6424.7825.4525.451.68%237,268
Feb 6, 202624.5425.1024.3425.0325.033.52%222,307
Feb 5, 202624.4725.1224.0024.1824.18-1.02%255,903
Feb 4, 202624.1124.5823.7524.4324.431.12%234,216
Feb 3, 202624.5524.5823.8424.1624.16-1.55%240,070
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