Skip to main content
logo
Radware Ltd. (RDWR)
NASDAQ: RDWR · Real-Time Price · USD
24.39
+0.26 (1.08%)
Jan 12, 2026, 4:00 PM EST - Market closed

Radware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 8, 202523.9224.3523.7823.8423.840.38%213,725
Dec 5, 202523.6324.0223.6223.7523.750.42%111,137
Dec 4, 202523.5223.7923.4023.6523.650.60%158,950
Dec 3, 202523.0723.5823.0423.5123.511.42%192,277
Dec 2, 202522.7223.2922.7223.1823.182.25%146,418
Dec 1, 202522.8123.0922.6122.6722.67-1.18%125,910
Nov 28, 202522.7623.1622.7622.9422.940.92%69,378
Nov 26, 202522.5422.9822.5322.7322.730.71%131,391
Nov 25, 202522.3322.6722.2922.5722.571.21%88,805
Nov 24, 202522.1822.5321.9222.3022.300.86%157,320
Nov 21, 202522.0222.3621.7522.1122.110.36%112,530
Nov 20, 202522.1522.8522.0022.0322.031.33%140,711
Nov 19, 202522.3922.4821.6821.7421.74-3.12%109,278
Nov 18, 202522.2522.6322.0322.4422.440.99%156,459
Nov 17, 202523.1723.2822.1522.2222.22-4.64%163,797
Nov 14, 202522.5323.3822.2823.3023.302.15%1,099,415
Nov 13, 202522.9423.1922.4822.8122.81-0.13%180,725
Nov 12, 202523.4223.4222.7422.8422.84-1.21%194,338
Nov 11, 202523.0423.3022.8223.1223.120.17%427,191
Nov 10, 202523.3823.7522.3823.0823.08-0.43%289,194
Nov 7, 202523.4723.4722.8523.1823.18-1.45%161,210
Nov 6, 202523.8023.8723.4023.5223.52-1.18%91,945
Nov 5, 202523.7623.9623.4523.8023.800.17%116,502
Nov 4, 202524.4324.8523.6023.7623.76-4.42%125,687
Nov 3, 202525.4425.5824.5124.8624.86-3.00%174,658
Oct 31, 202525.7925.9925.3725.6325.630.91%158,503
Oct 30, 202526.0127.2325.1425.4025.40-2.27%313,410