Radware Ltd. (RDWR)
NASDAQ: RDWR · Real-Time Price · USD
22.67
-0.27 (-1.18%)
At close: Dec 1, 2025, 4:00 PM EST
22.23
-0.44 (-1.94%)
After-hours: Dec 1, 2025, 5:01 PM EST
Radware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 22.81 | 23.09 | 22.61 | 22.67 | 22.67 | -1.18% | 125,907 |
| Nov 28, 2025 | 22.76 | 23.16 | 22.76 | 22.94 | 22.94 | 0.92% | 69,376 |
| Nov 26, 2025 | 22.54 | 22.98 | 22.53 | 22.73 | 22.73 | 0.71% | 131,391 |
| Nov 25, 2025 | 22.33 | 22.67 | 22.29 | 22.57 | 22.57 | 1.21% | 88,805 |
| Nov 24, 2025 | 22.18 | 22.53 | 21.92 | 22.30 | 22.30 | 0.86% | 157,139 |
| Nov 21, 2025 | 22.02 | 22.36 | 21.75 | 22.11 | 22.11 | 0.36% | 112,530 |
| Nov 20, 2025 | 22.15 | 22.85 | 22.00 | 22.03 | 22.03 | 1.33% | 140,711 |
| Nov 19, 2025 | 22.39 | 22.48 | 21.68 | 21.74 | 21.74 | -3.12% | 109,278 |
| Nov 18, 2025 | 22.25 | 22.63 | 22.03 | 22.44 | 22.44 | 0.99% | 156,459 |
| Nov 17, 2025 | 23.17 | 23.28 | 22.15 | 22.22 | 22.22 | -4.64% | 163,797 |
| Nov 14, 2025 | 22.53 | 23.38 | 22.28 | 23.30 | 23.30 | 2.15% | 1,099,415 |
| Nov 13, 2025 | 22.94 | 23.19 | 22.48 | 22.81 | 22.81 | -0.13% | 180,725 |
| Nov 12, 2025 | 23.42 | 23.42 | 22.74 | 22.84 | 22.84 | -1.21% | 194,338 |
| Nov 11, 2025 | 23.04 | 23.30 | 22.82 | 23.12 | 23.12 | 0.17% | 427,191 |
| Nov 10, 2025 | 23.38 | 23.75 | 22.38 | 23.08 | 23.08 | -0.43% | 289,194 |
| Nov 7, 2025 | 23.47 | 23.47 | 22.85 | 23.18 | 23.18 | -1.45% | 161,210 |
| Nov 6, 2025 | 23.80 | 23.87 | 23.40 | 23.52 | 23.52 | -1.18% | 91,945 |
| Nov 5, 2025 | 23.76 | 23.96 | 23.45 | 23.80 | 23.80 | 0.17% | 116,502 |
| Nov 4, 2025 | 24.43 | 24.85 | 23.60 | 23.76 | 23.76 | -4.42% | 125,687 |
| Nov 3, 2025 | 25.44 | 25.58 | 24.51 | 24.86 | 24.86 | -3.00% | 174,658 |
| Oct 31, 2025 | 25.79 | 25.99 | 25.37 | 25.63 | 25.63 | 0.91% | 158,503 |
| Oct 30, 2025 | 26.01 | 27.23 | 25.14 | 25.40 | 25.40 | -2.27% | 313,410 |
| Oct 29, 2025 | 26.69 | 27.49 | 25.47 | 25.99 | 25.99 | -2.37% | 227,792 |
| Oct 28, 2025 | 26.15 | 26.81 | 26.05 | 26.62 | 26.62 | 1.80% | 148,873 |
| Oct 27, 2025 | 26.75 | 26.91 | 25.98 | 26.15 | 26.15 | -1.32% | 59,387 |
| Oct 24, 2025 | 26.41 | 26.62 | 26.08 | 26.50 | 26.50 | 0.99% | 105,489 |
| Oct 23, 2025 | 25.79 | 26.24 | 25.68 | 26.24 | 26.24 | 2.14% | 51,961 |
| Oct 22, 2025 | 26.28 | 26.34 | 25.40 | 25.69 | 25.69 | -2.25% | 79,111 |
| Oct 21, 2025 | 25.63 | 26.37 | 25.40 | 26.28 | 26.28 | 2.54% | 261,402 |
| Oct 20, 2025 | 25.35 | 25.70 | 25.25 | 25.63 | 25.63 | 1.79% | 61,751 |
| Oct 17, 2025 | 25.04 | 25.36 | 24.93 | 25.18 | 25.18 | -0.32% | 142,774 |
| Oct 16, 2025 | 25.53 | 25.66 | 24.88 | 25.26 | 25.26 | -1.06% | 100,978 |
| Oct 15, 2025 | 25.81 | 25.98 | 25.28 | 25.53 | 25.53 | -0.55% | 68,669 |
| Oct 14, 2025 | 25.58 | 25.96 | 25.14 | 25.67 | 25.67 | -1.00% | 111,452 |
| Oct 13, 2025 | 26.52 | 26.52 | 25.73 | 25.93 | 25.93 | -0.31% | 76,611 |
| Oct 10, 2025 | 26.93 | 27.11 | 25.81 | 26.01 | 26.01 | -3.42% | 95,905 |
| Oct 9, 2025 | 26.89 | 26.98 | 26.41 | 26.93 | 26.93 | 0.34% | 68,419 |
| Oct 8, 2025 | 26.62 | 26.89 | 26.49 | 26.84 | 26.84 | 1.36% | 65,736 |
| Oct 7, 2025 | 27.69 | 28.00 | 26.43 | 26.48 | 26.48 | -3.92% | 88,527 |
| Oct 6, 2025 | 27.29 | 27.90 | 27.04 | 27.56 | 27.56 | 1.73% | 130,095 |
| Oct 3, 2025 | 27.31 | 27.74 | 26.95 | 27.09 | 27.09 | -0.59% | 71,581 |
| Oct 2, 2025 | 26.75 | 27.32 | 26.43 | 27.25 | 27.25 | 2.37% | 71,046 |
| Oct 1, 2025 | 26.54 | 26.79 | 26.33 | 26.62 | 26.62 | 0.49% | 79,990 |
| Sep 30, 2025 | 26.86 | 26.95 | 26.43 | 26.49 | 26.49 | -1.27% | 107,565 |
| Sep 29, 2025 | 27.10 | 27.39 | 26.62 | 26.83 | 26.83 | -0.26% | 74,246 |
| Sep 26, 2025 | 26.60 | 26.91 | 26.25 | 26.90 | 26.90 | 1.82% | 104,534 |
| Sep 25, 2025 | 26.93 | 26.93 | 26.29 | 26.42 | 26.42 | -2.76% | 164,266 |
| Sep 24, 2025 | 27.47 | 27.69 | 26.89 | 27.17 | 27.17 | -0.77% | 159,948 |
| Sep 23, 2025 | 27.70 | 27.84 | 27.26 | 27.38 | 27.38 | -0.65% | 91,600 |
| Sep 22, 2025 | 27.35 | 27.70 | 27.02 | 27.56 | 27.56 | 0.44% | 124,549 |