Skip to main content
Radware Ltd. (RDWR)
NASDAQ: RDWR · Real-Time Price · USD
23.25
+0.14 (0.61%)
Nov 21, 2024, 11:43 AM EST - Market open

Radware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.9923.2022.4223.1123.110.57%109,166
Nov 19, 202422.8723.3122.5522.9822.98-0.17%129,971
Nov 18, 202423.1023.9923.0023.0223.02-0.22%203,387
Nov 15, 202423.3823.4622.9723.0723.07-1.70%149,458
Nov 14, 202424.2824.3523.4523.4723.47-1.88%751,497
Nov 13, 202422.1024.3422.0923.9223.928.43%520,096
Nov 12, 202422.0822.5421.7322.0622.06-0.76%705,941
Nov 11, 202421.8222.3921.6622.2322.232.02%173,908
Nov 8, 202422.2522.2621.4921.7921.79-2.07%554,911
Nov 7, 202421.9122.2721.7022.2522.251.64%168,483
Nov 6, 202422.5022.7521.7121.8921.89-2.06%207,359
Nov 5, 202421.2822.4921.2022.3522.353.33%255,160
Nov 4, 202421.3722.1021.2121.6321.63-0.28%354,935
Nov 1, 202422.5022.8721.2521.6921.69-3.64%211,531
Oct 31, 202423.0023.5019.7622.5122.511.44%257,942
Oct 30, 202422.3922.6321.9922.1922.19-1.51%243,736
Oct 29, 202422.5122.7022.4322.5322.53-0.40%73,749
Oct 28, 202422.4323.0722.4322.6222.621.07%342,757
Oct 25, 202422.4022.7421.6322.3822.380.40%76,881
Oct 24, 202422.3822.4421.9722.2922.29-0.22%71,465
Oct 23, 202422.9622.9722.2622.3422.34-3.12%79,364
Oct 22, 202423.2423.3722.9223.0623.06-0.86%79,004
Oct 21, 202423.2824.3423.2423.2623.260.09%204,757
Oct 18, 202423.0523.5222.3323.2423.240.91%628,311
Oct 17, 202423.4623.6222.9823.0323.03-0.95%96,532
Oct 16, 202423.3323.5223.0523.2523.25-0.30%122,501
Oct 15, 202423.3423.8023.1423.3223.32-0.64%180,541
Oct 14, 202424.0024.2123.3723.4723.47-1.68%162,137
Oct 11, 202422.7024.0022.6023.8723.875.71%228,742
Oct 10, 202422.1622.6121.8622.5822.581.12%67,758
Oct 9, 202422.1322.5122.1322.3322.330.72%91,391
Oct 8, 202422.1722.3522.1122.1722.17-0.05%83,240
Oct 7, 202422.3622.4722.0322.1822.18-1.03%70,591
Oct 4, 202422.7622.7622.2222.4122.41-0.36%82,647
Oct 3, 202422.5422.8322.3022.4922.49-0.57%74,230
Oct 2, 202422.2422.6722.0122.6222.621.57%84,263
Oct 1, 202422.1822.6522.1422.2722.27-0.04%232,133
Sep 30, 202421.7822.4121.6422.2822.282.25%541,824
Sep 27, 202422.0822.1321.6821.7921.79-1.04%99,641
Sep 26, 202422.0222.1421.8822.0222.020.69%78,424
Sep 25, 202421.9022.2021.7021.8721.87-0.55%120,243
Sep 24, 202421.8322.1521.7321.9921.991.15%76,812
Sep 23, 202421.6321.8021.3021.7421.740.83%121,320
Sep 20, 202421.4021.6121.1821.5621.560.51%257,830
Sep 19, 202421.8421.8421.4021.4521.450.19%105,397
Sep 18, 202422.0022.0021.2521.4121.41-2.50%107,834
Sep 17, 202421.1222.1719.0221.9621.964.03%253,192
Sep 16, 202420.9121.4320.4821.1121.111.05%146,480
Sep 13, 202420.7220.9020.5820.8920.891.26%117,806
Sep 12, 202420.2020.7320.0720.6320.632.38%109,525
Sep 11, 202420.0120.2019.7220.1520.150.90%148,516
Sep 10, 202420.5320.5319.8819.9719.97-1.92%136,297
Sep 9, 202420.6220.7120.3420.3620.36-1.12%136,478
Sep 6, 202421.1021.2620.5420.5920.59-2.51%85,423
Sep 5, 202420.9421.2720.9421.1221.120.43%117,120
Sep 4, 202421.0321.2820.7621.0321.03-0.80%104,371
Sep 3, 202421.7421.8321.1221.2021.20-2.75%164,598
Aug 30, 202421.9821.9821.5421.8021.80-0.27%109,463
Aug 29, 202421.7321.9821.7321.8621.860.88%67,537
Aug 28, 202422.0422.0421.5921.6721.67-1.81%72,113
Aug 27, 202421.9522.1821.3022.0722.07-0.23%63,235
Aug 26, 202422.0422.2121.7722.1222.120.14%67,350
Aug 23, 202422.2122.3521.5522.0922.090.50%168,435
Aug 22, 202422.5122.5121.8621.9821.98-2.09%136,734
Aug 21, 202422.5722.6922.3522.4522.45-0.40%115,234
Aug 20, 202422.7722.8722.4122.5422.54-1.10%100,854
Aug 19, 202421.9422.8021.9422.7922.792.66%95,034
Aug 16, 202422.0522.6321.9822.2022.200.82%448,975
Aug 15, 202421.6522.1321.6522.0222.023.14%315,574
Aug 14, 202421.6221.7921.3021.3521.35-1.52%1,509,160
Aug 13, 202421.0421.8221.0021.6821.682.07%302,315
Aug 12, 202421.5121.6320.9821.2421.24-1.07%141,125
Aug 9, 202421.9522.0321.4621.4721.47-2.05%95,135
Aug 8, 202421.8622.3121.4521.9221.921.67%144,663
Aug 7, 202422.2122.4021.5621.5621.56-1.82%285,548
Aug 6, 202421.6222.3121.5721.9621.961.48%363,882
Aug 5, 202420.9322.1120.9321.6421.64-2.79%219,822
Aug 2, 202421.6522.3821.5622.2622.26-0.18%2,089,644
Aug 1, 202422.6023.0522.1822.3022.30-1.59%409,732
Jul 31, 202419.9622.7419.3622.6622.6622.49%539,203
Jul 30, 202418.6818.8018.3918.5018.500.05%206,876
Jul 29, 202418.5118.7818.4518.4918.49-0.32%151,830
Jul 26, 202418.5018.7018.2818.5518.550.38%127,223
Jul 25, 202418.0918.7317.6118.4818.482.78%127,407
Jul 24, 202418.0918.2517.8917.9817.98-0.55%446,264
Jul 23, 202417.8418.3017.7118.0818.080.89%156,552
Jul 22, 202417.5718.1417.5717.9217.920.90%427,736
Jul 19, 202417.7617.7717.3617.7617.76-0.62%531,512
Jul 18, 202418.1318.2017.4617.8717.87-1.38%463,384
Jul 17, 202418.3618.4317.8718.1218.12-2.48%450,439
Jul 16, 202418.2918.6018.2218.5818.581.25%330,067
Jul 15, 202419.0719.1418.3318.3518.35-3.22%164,307
Jul 12, 202418.9519.1318.7318.9618.960.85%116,972
Jul 11, 202418.5618.8818.5118.8018.802.17%91,859
Jul 10, 202418.6318.6318.2018.4018.40-0.81%91,772
Jul 9, 202419.1419.1418.0818.5518.55-2.27%140,952
Jul 8, 202419.2819.2818.6718.9818.98-0.78%169,051
Jul 5, 202418.8119.2318.6719.1319.131.92%197,863
Jul 3, 202418.2918.8418.2918.7718.772.74%98,580
Jul 2, 202418.3118.4818.1718.2718.27-0.16%132,339