Radware Ltd. (RDWR)
NASDAQ: RDWR · Real-Time Price · USD
21.82
-0.21 (-0.95%)
May 9, 2025, 10:20 AM - Market open
Radware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 22.02 | 22.02 | 21.43 | 21.92 | - | -0.50% | 29,113 |
| May 8, 2025 | 22.89 | 22.89 | 21.81 | 22.03 | 22.03 | -1.74% | 303,696 |
| May 7, 2025 | 23.65 | 24.19 | 21.29 | 22.42 | 22.42 | -1.49% | 318,048 |
| May 6, 2025 | 22.99 | 23.49 | 22.73 | 22.76 | 22.76 | -1.56% | 143,630 |
| May 5, 2025 | 23.41 | 23.54 | 23.09 | 23.12 | 23.12 | -1.28% | 137,209 |
| May 2, 2025 | 23.75 | 23.84 | 23.32 | 23.42 | 23.42 | -0.17% | 136,413 |
| May 1, 2025 | 23.87 | 24.29 | 23.38 | 23.46 | 23.46 | -1.68% | 183,759 |
| Apr 30, 2025 | 23.75 | 23.87 | 23.24 | 23.86 | 23.86 | 0.72% | 161,498 |
| Apr 29, 2025 | 23.26 | 23.80 | 23.26 | 23.69 | 23.69 | 1.76% | 128,724 |
| Apr 28, 2025 | 23.23 | 23.36 | 22.96 | 23.28 | 23.28 | 0.39% | 117,674 |
| Apr 25, 2025 | 23.10 | 23.75 | 22.95 | 23.19 | 23.19 | 0.52% | 168,903 |
| Apr 24, 2025 | 22.29 | 23.19 | 21.74 | 23.07 | 23.07 | 3.73% | 263,179 |
| Apr 23, 2025 | 21.08 | 22.35 | 21.08 | 22.24 | 22.24 | 5.50% | 350,095 |
| Apr 22, 2025 | 21.05 | 21.14 | 19.64 | 21.08 | 21.08 | 1.20% | 83,734 |
| Apr 21, 2025 | 21.27 | 21.27 | 20.66 | 20.83 | 20.83 | -2.11% | 97,462 |
| Apr 17, 2025 | 21.18 | 21.55 | 21.08 | 21.28 | 21.28 | 1.02% | 566,185 |
| Apr 16, 2025 | 20.92 | 21.45 | 20.58 | 21.07 | 21.07 | -0.17% | 129,763 |
| Apr 15, 2025 | 20.84 | 21.24 | 20.69 | 21.10 | 21.10 | 1.10% | 188,969 |
| Apr 14, 2025 | 20.94 | 21.20 | 20.54 | 20.87 | 20.87 | 1.21% | 128,700 |
| Apr 11, 2025 | 19.97 | 21.19 | 19.83 | 20.62 | 20.62 | 4.67% | 191,617 |
| Apr 10, 2025 | 20.26 | 20.26 | 19.30 | 19.70 | 19.70 | -4.09% | 101,779 |
| Apr 9, 2025 | 19.38 | 20.81 | 19.16 | 20.54 | 20.54 | 5.71% | 120,560 |
| Apr 8, 2025 | 20.38 | 20.49 | 18.98 | 19.43 | 19.43 | -1.92% | 133,292 |
| Apr 7, 2025 | 19.00 | 20.19 | 18.46 | 19.81 | 19.81 | 0.25% | 227,796 |
| Apr 4, 2025 | 20.34 | 20.46 | 19.62 | 19.76 | 19.76 | -5.86% | 119,731 |
| Apr 3, 2025 | 21.39 | 21.54 | 20.91 | 20.99 | 20.99 | -5.37% | 75,814 |
| Apr 2, 2025 | 21.51 | 22.23 | 21.38 | 22.18 | 22.18 | 2.26% | 69,804 |
| Apr 1, 2025 | 21.62 | 21.79 | 21.46 | 21.69 | 21.69 | 0.32% | 104,072 |
| Mar 31, 2025 | 21.67 | 21.75 | 21.50 | 21.62 | 21.62 | -1.64% | 90,242 |
| Mar 28, 2025 | 22.45 | 22.45 | 21.76 | 21.98 | 21.98 | -2.44% | 81,067 |
| Mar 27, 2025 | 22.78 | 22.85 | 22.46 | 22.53 | 22.53 | -1.31% | 49,363 |
| Mar 26, 2025 | 23.04 | 23.04 | 22.57 | 22.83 | 22.83 | -0.83% | 93,337 |
| Mar 25, 2025 | 22.94 | 23.20 | 22.77 | 23.02 | 23.02 | 0.26% | 73,905 |
| Mar 24, 2025 | 23.00 | 23.37 | 22.79 | 22.96 | 22.96 | -0.13% | 112,373 |
| Mar 21, 2025 | 22.34 | 23.11 | 22.07 | 22.99 | 22.99 | 1.64% | 830,455 |
| Mar 20, 2025 | 22.34 | 22.62 | 22.18 | 22.62 | 22.62 | 1.25% | 154,084 |
| Mar 19, 2025 | 22.13 | 22.63 | 21.94 | 22.34 | 22.34 | 1.13% | 86,281 |
| Mar 18, 2025 | 22.51 | 22.53 | 22.07 | 22.09 | 22.09 | -2.04% | 105,794 |
| Mar 17, 2025 | 21.27 | 22.56 | 21.27 | 22.55 | 22.55 | 6.42% | 193,566 |
| Mar 14, 2025 | 21.14 | 21.25 | 20.96 | 21.19 | 21.19 | 0.95% | 58,813 |
| Mar 13, 2025 | 21.53 | 21.53 | 20.92 | 20.99 | 20.99 | -2.91% | 65,961 |
| Mar 12, 2025 | 21.53 | 21.63 | 21.40 | 21.62 | 21.62 | 0.98% | 60,545 |
| Mar 11, 2025 | 21.38 | 21.63 | 21.21 | 21.41 | 21.41 | -0.23% | 92,677 |
| Mar 10, 2025 | 21.78 | 21.78 | 21.08 | 21.46 | 21.46 | -2.90% | 124,982 |
| Mar 7, 2025 | 21.89 | 22.28 | 21.35 | 22.10 | 22.10 | 0.87% | 108,499 |
| Mar 6, 2025 | 22.10 | 22.24 | 21.74 | 21.91 | 21.91 | -1.62% | 115,776 |
| Mar 5, 2025 | 22.25 | 22.40 | 21.89 | 22.27 | 22.27 | 0.54% | 121,687 |
| Mar 4, 2025 | 21.67 | 22.43 | 21.15 | 22.15 | 22.15 | 2.03% | 142,302 |
| Mar 3, 2025 | 21.60 | 22.38 | 21.44 | 21.71 | 21.71 | 0.32% | 147,879 |
| Feb 28, 2025 | 22.94 | 22.99 | 21.47 | 21.64 | 21.64 | -3.99% | 311,940 |