Radware Ltd. (RDWR)
NASDAQ: RDWR · Real-Time Price · USD
25.61
-0.05 (-0.19%)
At close: Sep 16, 2025, 4:00 PM EDT
25.61
0.00 (0.00%)
After-hours: Sep 16, 2025, 4:00 PM EDT
Radware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 25.62 | 25.64 | 25.26 | 25.56 | - | -0.39% | 103,340 |
| Sep 15, 2025 | 25.84 | 25.95 | 25.48 | 25.66 | 25.66 | -0.35% | 233,781 |
| Sep 12, 2025 | 26.27 | 26.29 | 25.69 | 25.75 | 25.75 | -1.98% | 76,209 |
| Sep 11, 2025 | 25.71 | 26.36 | 25.66 | 26.27 | 26.27 | 2.14% | 100,349 |
| Sep 10, 2025 | 25.88 | 25.97 | 25.50 | 25.72 | 25.72 | -0.19% | 140,701 |
| Sep 9, 2025 | 25.60 | 25.83 | 25.25 | 25.77 | 25.77 | 0.86% | 102,564 |
| Sep 8, 2025 | 25.05 | 25.60 | 24.97 | 25.55 | 25.55 | 2.16% | 96,721 |
| Sep 5, 2025 | 25.12 | 25.18 | 24.75 | 25.01 | 25.01 | 0.68% | 115,088 |
| Sep 4, 2025 | 24.83 | 24.86 | 24.61 | 24.84 | 24.84 | 0.08% | 108,873 |
| Sep 3, 2025 | 24.67 | 24.88 | 24.49 | 24.82 | 24.82 | 0.94% | 103,002 |
| Sep 2, 2025 | 24.92 | 24.93 | 24.43 | 24.59 | 24.59 | -2.58% | 164,110 |
| Aug 29, 2025 | 25.73 | 25.86 | 25.18 | 25.24 | 25.24 | -2.47% | 117,336 |
| Aug 28, 2025 | 25.70 | 26.08 | 25.70 | 25.88 | 25.88 | 0.54% | 120,721 |
| Aug 27, 2025 | 25.12 | 25.78 | 25.11 | 25.74 | 25.74 | 3.29% | 228,722 |
| Aug 26, 2025 | 24.69 | 25.20 | 24.55 | 24.92 | 24.92 | 0.85% | 137,880 |
| Aug 25, 2025 | 25.15 | 25.15 | 24.63 | 24.71 | 24.71 | -1.75% | 83,022 |
| Aug 22, 2025 | 25.00 | 25.41 | 24.96 | 25.15 | 25.15 | 1.17% | 102,161 |
| Aug 21, 2025 | 24.55 | 24.87 | 24.24 | 24.86 | 24.86 | 1.10% | 136,626 |
| Aug 20, 2025 | 24.87 | 24.89 | 24.22 | 24.59 | 24.59 | -0.57% | 121,152 |
| Aug 19, 2025 | 25.47 | 25.84 | 24.57 | 24.73 | 24.73 | -2.60% | 150,096 |
| Aug 18, 2025 | 24.70 | 25.44 | 24.44 | 25.39 | 25.39 | 2.88% | 516,928 |
| Aug 15, 2025 | 24.20 | 25.09 | 23.80 | 24.68 | 24.68 | 1.82% | 159,928 |
| Aug 14, 2025 | 24.80 | 24.80 | 24.11 | 24.24 | 24.24 | -2.45% | 111,656 |
| Aug 13, 2025 | 24.96 | 25.00 | 24.70 | 24.85 | 24.85 | 0.20% | 86,477 |
| Aug 12, 2025 | 24.42 | 25.07 | 24.15 | 24.80 | 24.80 | 2.10% | 207,963 |
| Aug 11, 2025 | 24.62 | 24.90 | 24.21 | 24.29 | 24.29 | -1.18% | 155,678 |
| Aug 8, 2025 | 25.07 | 25.24 | 24.58 | 24.58 | 24.58 | -1.09% | 146,008 |
| Aug 7, 2025 | 25.44 | 25.44 | 24.42 | 24.85 | 24.85 | -1.70% | 152,929 |
| Aug 6, 2025 | 25.17 | 25.43 | 24.91 | 25.28 | 25.28 | 1.12% | 209,841 |
| Aug 5, 2025 | 25.73 | 25.73 | 24.95 | 25.00 | 25.00 | -2.00% | 126,276 |
| Aug 4, 2025 | 25.47 | 25.97 | 25.26 | 25.51 | 25.51 | 0.71% | 309,072 |
| Aug 1, 2025 | 25.38 | 25.48 | 24.81 | 25.33 | 25.33 | -1.05% | 215,677 |
| Jul 31, 2025 | 26.69 | 27.10 | 25.55 | 25.60 | 25.60 | -4.08% | 285,214 |
| Jul 30, 2025 | 27.25 | 27.77 | 25.30 | 26.69 | 26.69 | -5.79% | 442,532 |
| Jul 29, 2025 | 28.22 | 28.54 | 27.65 | 28.33 | 28.33 | 1.25% | 403,116 |
| Jul 28, 2025 | 28.64 | 28.73 | 27.95 | 27.98 | 27.98 | -1.86% | 182,178 |
| Jul 25, 2025 | 28.70 | 29.23 | 28.42 | 28.51 | 28.51 | -0.28% | 179,139 |
| Jul 24, 2025 | 28.93 | 28.93 | 28.39 | 28.59 | 28.59 | -0.73% | 393,604 |
| Jul 23, 2025 | 29.09 | 29.42 | 28.66 | 28.80 | 28.80 | -0.83% | 395,287 |
| Jul 22, 2025 | 29.80 | 29.84 | 29.04 | 29.04 | 29.04 | -2.52% | 351,047 |
| Jul 21, 2025 | 29.25 | 29.84 | 29.25 | 29.79 | 29.79 | 2.13% | 228,788 |
| Jul 18, 2025 | 28.73 | 29.17 | 28.66 | 29.17 | 29.17 | 2.03% | 635,136 |
| Jul 17, 2025 | 28.29 | 28.79 | 28.29 | 28.59 | 28.59 | 1.24% | 262,322 |
| Jul 16, 2025 | 27.87 | 28.44 | 27.80 | 28.24 | 28.24 | 2.02% | 168,739 |
| Jul 15, 2025 | 28.34 | 28.54 | 27.63 | 27.68 | 27.68 | -1.63% | 251,290 |
| Jul 14, 2025 | 28.10 | 28.39 | 27.64 | 28.14 | 28.14 | -0.53% | 319,391 |
| Jul 11, 2025 | 29.19 | 29.19 | 28.00 | 28.29 | 28.29 | -3.48% | 192,457 |
| Jul 10, 2025 | 30.56 | 30.56 | 29.24 | 29.31 | 29.31 | -4.09% | 220,123 |
| Jul 9, 2025 | 31.00 | 31.00 | 30.04 | 30.56 | 30.56 | -0.78% | 236,805 |
| Jul 8, 2025 | 30.95 | 31.57 | 30.41 | 30.80 | 30.80 | 1.82% | 396,661 |