Radware Ltd. (RDWR)
NASDAQ: RDWR · Real-Time Price · USD
21.63
-0.06 (-0.28%)
Nov 4, 2024, 4:00 PM EST - Market closed
Radware Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 22.50 | 22.87 | 21.25 | 21.69 | 21.69 | -3.64% | 211,531 |
Oct 31, 2024 | 23.00 | 23.50 | 19.76 | 22.51 | 22.51 | 1.44% | 257,942 |
Oct 30, 2024 | 22.39 | 22.63 | 21.99 | 22.19 | 22.19 | -1.51% | 243,736 |
Oct 29, 2024 | 22.51 | 22.70 | 22.43 | 22.53 | 22.53 | -0.40% | 73,749 |
Oct 28, 2024 | 22.43 | 23.07 | 22.43 | 22.62 | 22.62 | 1.07% | 342,757 |
Oct 25, 2024 | 22.40 | 22.74 | 21.63 | 22.38 | 22.38 | 0.40% | 76,881 |
Oct 24, 2024 | 22.38 | 22.44 | 21.97 | 22.29 | 22.29 | -0.22% | 71,465 |
Oct 23, 2024 | 22.96 | 22.97 | 22.26 | 22.34 | 22.34 | -3.12% | 79,364 |
Oct 22, 2024 | 23.24 | 23.37 | 22.92 | 23.06 | 23.06 | -0.86% | 79,004 |
Oct 21, 2024 | 23.28 | 24.34 | 23.24 | 23.26 | 23.26 | 0.09% | 204,757 |
Oct 18, 2024 | 23.05 | 23.52 | 22.33 | 23.24 | 23.24 | 0.91% | 628,311 |
Oct 17, 2024 | 23.46 | 23.62 | 22.98 | 23.03 | 23.03 | -0.95% | 96,532 |
Oct 16, 2024 | 23.33 | 23.52 | 23.05 | 23.25 | 23.25 | -0.30% | 122,501 |
Oct 15, 2024 | 23.34 | 23.80 | 23.14 | 23.32 | 23.32 | -0.64% | 180,541 |
Oct 14, 2024 | 24.00 | 24.21 | 23.37 | 23.47 | 23.47 | -1.68% | 162,137 |
Oct 11, 2024 | 22.70 | 24.00 | 22.60 | 23.87 | 23.87 | 5.71% | 228,742 |
Oct 10, 2024 | 22.16 | 22.61 | 21.86 | 22.58 | 22.58 | 1.12% | 67,758 |
Oct 9, 2024 | 22.13 | 22.51 | 22.13 | 22.33 | 22.33 | 0.72% | 91,391 |
Oct 8, 2024 | 22.17 | 22.35 | 22.11 | 22.17 | 22.17 | -0.05% | 83,240 |
Oct 7, 2024 | 22.36 | 22.47 | 22.03 | 22.18 | 22.18 | -1.03% | 70,591 |
Oct 4, 2024 | 22.76 | 22.76 | 22.22 | 22.41 | 22.41 | -0.36% | 82,647 |
Oct 3, 2024 | 22.54 | 22.83 | 22.30 | 22.49 | 22.49 | -0.57% | 74,230 |
Oct 2, 2024 | 22.24 | 22.67 | 22.01 | 22.62 | 22.62 | 1.57% | 84,263 |
Oct 1, 2024 | 22.18 | 22.65 | 22.14 | 22.27 | 22.27 | -0.04% | 232,133 |
Sep 30, 2024 | 21.78 | 22.41 | 21.64 | 22.28 | 22.28 | 2.25% | 541,824 |
Sep 27, 2024 | 22.08 | 22.13 | 21.68 | 21.79 | 21.79 | -1.04% | 99,641 |
Sep 26, 2024 | 22.02 | 22.14 | 21.88 | 22.02 | 22.02 | 0.69% | 78,424 |
Sep 25, 2024 | 21.90 | 22.20 | 21.70 | 21.87 | 21.87 | -0.55% | 120,243 |
Sep 24, 2024 | 21.83 | 22.15 | 21.73 | 21.99 | 21.99 | 1.15% | 76,812 |
Sep 23, 2024 | 21.63 | 21.80 | 21.30 | 21.74 | 21.74 | 0.83% | 121,320 |
Sep 20, 2024 | 21.40 | 21.61 | 21.18 | 21.56 | 21.56 | 0.51% | 257,830 |
Sep 19, 2024 | 21.84 | 21.84 | 21.40 | 21.45 | 21.45 | 0.19% | 105,397 |
Sep 18, 2024 | 22.00 | 22.00 | 21.25 | 21.41 | 21.41 | -2.50% | 107,834 |
Sep 17, 2024 | 21.12 | 22.17 | 19.02 | 21.96 | 21.96 | 4.03% | 253,192 |
Sep 16, 2024 | 20.91 | 21.43 | 20.48 | 21.11 | 21.11 | 1.05% | 146,480 |
Sep 13, 2024 | 20.72 | 20.90 | 20.58 | 20.89 | 20.89 | 1.26% | 117,806 |
Sep 12, 2024 | 20.20 | 20.73 | 20.07 | 20.63 | 20.63 | 2.38% | 109,525 |
Sep 11, 2024 | 20.01 | 20.20 | 19.72 | 20.15 | 20.15 | 0.90% | 148,516 |
Sep 10, 2024 | 20.53 | 20.53 | 19.88 | 19.97 | 19.97 | -1.92% | 136,297 |
Sep 9, 2024 | 20.62 | 20.71 | 20.34 | 20.36 | 20.36 | -1.12% | 136,478 |
Sep 6, 2024 | 21.10 | 21.26 | 20.54 | 20.59 | 20.59 | -2.51% | 85,423 |
Sep 5, 2024 | 20.94 | 21.27 | 20.94 | 21.12 | 21.12 | 0.43% | 117,120 |
Sep 4, 2024 | 21.03 | 21.28 | 20.76 | 21.03 | 21.03 | -0.80% | 104,371 |
Sep 3, 2024 | 21.74 | 21.83 | 21.12 | 21.20 | 21.20 | -2.75% | 164,598 |
Aug 30, 2024 | 21.98 | 21.98 | 21.54 | 21.80 | 21.80 | -0.27% | 109,463 |
Aug 29, 2024 | 21.73 | 21.98 | 21.73 | 21.86 | 21.86 | 0.88% | 67,537 |
Aug 28, 2024 | 22.04 | 22.04 | 21.59 | 21.67 | 21.67 | -1.81% | 72,113 |
Aug 27, 2024 | 21.95 | 22.18 | 21.30 | 22.07 | 22.07 | -0.23% | 63,235 |
Aug 26, 2024 | 22.04 | 22.21 | 21.77 | 22.12 | 22.12 | 0.14% | 67,350 |
Aug 23, 2024 | 22.21 | 22.35 | 21.55 | 22.09 | 22.09 | 0.50% | 168,435 |
Aug 22, 2024 | 22.51 | 22.51 | 21.86 | 21.98 | 21.98 | -2.09% | 136,734 |
Aug 21, 2024 | 22.57 | 22.69 | 22.35 | 22.45 | 22.45 | -0.40% | 115,234 |
Aug 20, 2024 | 22.77 | 22.87 | 22.41 | 22.54 | 22.54 | -1.10% | 100,854 |
Aug 19, 2024 | 21.94 | 22.80 | 21.94 | 22.79 | 22.79 | 2.66% | 95,034 |
Aug 16, 2024 | 22.05 | 22.63 | 21.98 | 22.20 | 22.20 | 0.82% | 448,975 |
Aug 15, 2024 | 21.65 | 22.13 | 21.65 | 22.02 | 22.02 | 3.14% | 315,574 |
Aug 14, 2024 | 21.62 | 21.79 | 21.30 | 21.35 | 21.35 | -1.52% | 1,509,160 |
Aug 13, 2024 | 21.04 | 21.82 | 21.00 | 21.68 | 21.68 | 2.07% | 302,315 |
Aug 12, 2024 | 21.51 | 21.63 | 20.98 | 21.24 | 21.24 | -1.07% | 141,125 |
Aug 9, 2024 | 21.95 | 22.03 | 21.46 | 21.47 | 21.47 | -2.05% | 95,135 |
Aug 8, 2024 | 21.86 | 22.31 | 21.45 | 21.92 | 21.92 | 1.67% | 144,663 |
Aug 7, 2024 | 22.21 | 22.40 | 21.56 | 21.56 | 21.56 | -1.82% | 285,548 |
Aug 6, 2024 | 21.62 | 22.31 | 21.57 | 21.96 | 21.96 | 1.48% | 363,882 |
Aug 5, 2024 | 20.93 | 22.11 | 20.93 | 21.64 | 21.64 | -2.79% | 219,822 |
Aug 2, 2024 | 21.65 | 22.38 | 21.56 | 22.26 | 22.26 | -0.18% | 2,089,644 |
Aug 1, 2024 | 22.60 | 23.05 | 22.18 | 22.30 | 22.30 | -1.59% | 409,732 |
Jul 31, 2024 | 19.96 | 22.74 | 19.36 | 22.66 | 22.66 | 22.49% | 539,203 |
Jul 30, 2024 | 18.68 | 18.80 | 18.39 | 18.50 | 18.50 | 0.05% | 206,876 |
Jul 29, 2024 | 18.51 | 18.78 | 18.45 | 18.49 | 18.49 | -0.32% | 151,830 |
Jul 26, 2024 | 18.50 | 18.70 | 18.28 | 18.55 | 18.55 | 0.38% | 127,223 |
Jul 25, 2024 | 18.09 | 18.73 | 17.61 | 18.48 | 18.48 | 2.78% | 127,407 |
Jul 24, 2024 | 18.09 | 18.25 | 17.89 | 17.98 | 17.98 | -0.55% | 446,264 |
Jul 23, 2024 | 17.84 | 18.30 | 17.71 | 18.08 | 18.08 | 0.89% | 156,552 |
Jul 22, 2024 | 17.57 | 18.14 | 17.57 | 17.92 | 17.92 | 0.90% | 427,736 |
Jul 19, 2024 | 17.76 | 17.77 | 17.36 | 17.76 | 17.76 | -0.62% | 531,512 |
Jul 18, 2024 | 18.13 | 18.20 | 17.46 | 17.87 | 17.87 | -1.38% | 463,384 |
Jul 17, 2024 | 18.36 | 18.43 | 17.87 | 18.12 | 18.12 | -2.48% | 450,439 |
Jul 16, 2024 | 18.29 | 18.60 | 18.22 | 18.58 | 18.58 | 1.25% | 330,067 |
Jul 15, 2024 | 19.07 | 19.14 | 18.33 | 18.35 | 18.35 | -3.22% | 164,307 |
Jul 12, 2024 | 18.95 | 19.13 | 18.73 | 18.96 | 18.96 | 0.85% | 116,972 |
Jul 11, 2024 | 18.56 | 18.88 | 18.51 | 18.80 | 18.80 | 2.17% | 91,859 |
Jul 10, 2024 | 18.63 | 18.63 | 18.20 | 18.40 | 18.40 | -0.81% | 91,772 |
Jul 9, 2024 | 19.14 | 19.14 | 18.08 | 18.55 | 18.55 | -2.27% | 140,952 |
Jul 8, 2024 | 19.28 | 19.28 | 18.67 | 18.98 | 18.98 | -0.78% | 169,051 |
Jul 5, 2024 | 18.81 | 19.23 | 18.67 | 19.13 | 19.13 | 1.92% | 197,863 |
Jul 3, 2024 | 18.29 | 18.84 | 18.29 | 18.77 | 18.77 | 2.74% | 98,580 |
Jul 2, 2024 | 18.31 | 18.48 | 18.17 | 18.27 | 18.27 | -0.16% | 132,339 |
Jul 1, 2024 | 18.24 | 18.34 | 17.73 | 18.30 | 18.30 | 0.33% | 430,599 |
Jun 28, 2024 | 18.08 | 18.47 | 18.08 | 18.24 | 18.24 | 0.72% | 640,038 |
Jun 27, 2024 | 17.70 | 18.13 | 17.61 | 18.11 | 18.11 | 3.07% | 450,929 |
Jun 26, 2024 | 17.25 | 17.59 | 17.20 | 17.57 | 17.57 | 1.33% | 593,478 |
Jun 25, 2024 | 17.63 | 17.63 | 17.28 | 17.34 | 17.34 | -1.70% | 535,817 |
Jun 24, 2024 | 18.06 | 18.28 | 17.41 | 17.64 | 17.64 | -2.33% | 455,760 |
Jun 21, 2024 | 18.19 | 18.73 | 18.00 | 18.06 | 18.06 | 0.11% | 4,701,259 |
Jun 20, 2024 | 17.18 | 18.07 | 17.12 | 18.04 | 18.04 | 4.58% | 977,238 |
Jun 18, 2024 | 17.31 | 17.37 | 17.01 | 17.25 | 17.25 | -0.40% | 602,728 |
Jun 17, 2024 | 17.36 | 17.57 | 17.17 | 17.32 | 17.32 | 0.23% | 646,869 |
Jun 14, 2024 | 17.80 | 17.89 | 17.09 | 17.28 | 17.28 | -5.11% | 965,617 |
Jun 13, 2024 | 18.80 | 18.92 | 18.04 | 18.21 | 18.21 | -2.88% | 417,986 |
Jun 12, 2024 | 18.83 | 18.97 | 18.40 | 18.75 | 18.75 | 1.13% | 500,556 |