Radware Ltd. (RDWR)
NASDAQ: RDWR · Real-Time Price · USD
25.15
+0.29 (1.17%)
Aug 22, 2025, 4:00 PM - Market closed
Radware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 30.51 | 30.83 | 29.92 | 30.25 | 30.25 | -0.79% | 158,479 |
| Jul 3, 2025 | 29.97 | 30.57 | 29.84 | 30.49 | 30.49 | 2.73% | 263,920 |
| Jul 2, 2025 | 29.46 | 29.78 | 29.22 | 29.68 | 29.68 | 0.34% | 252,219 |
| Jul 1, 2025 | 29.44 | 29.71 | 29.00 | 29.58 | 29.58 | 0.48% | 289,955 |
| Jun 30, 2025 | 29.32 | 29.50 | 29.22 | 29.44 | 29.44 | 0.93% | 191,169 |
| Jun 27, 2025 | 29.23 | 29.44 | 28.74 | 29.17 | 29.17 | 0.14% | 367,026 |
| Jun 26, 2025 | 28.83 | 29.18 | 28.53 | 29.13 | 29.13 | 1.75% | 437,068 |
| Jun 25, 2025 | 28.48 | 28.97 | 28.07 | 28.63 | 28.63 | 0.99% | 592,108 |
| Jun 24, 2025 | 28.50 | 28.90 | 28.31 | 28.35 | 28.35 | 0.35% | 219,215 |
| Jun 23, 2025 | 27.34 | 28.28 | 27.13 | 28.25 | 28.25 | 2.76% | 235,874 |
| Jun 20, 2025 | 27.91 | 28.00 | 27.06 | 27.49 | 27.49 | -1.26% | 3,245,285 |
| Jun 18, 2025 | 27.75 | 28.59 | 27.29 | 27.84 | 27.84 | 0.72% | 545,521 |
| Jun 17, 2025 | 27.02 | 28.42 | 27.00 | 27.64 | 27.64 | 1.28% | 520,657 |
| Jun 16, 2025 | 27.00 | 28.36 | 27.00 | 27.29 | 27.29 | 2.59% | 729,312 |
| Jun 13, 2025 | 24.37 | 27.11 | 24.35 | 26.60 | 26.60 | 8.97% | 890,942 |
| Jun 12, 2025 | 24.33 | 24.70 | 24.30 | 24.41 | 24.41 | 0.16% | 61,141 |