Skip to main content
logo
Radware Ltd. (RDWR)
NASDAQ: RDWR · Real-Time Price · USD
25.58
+0.18 (0.69%)
Oct 31, 2025, 11:27 AM EDT - Market open

Radware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202526.0127.2325.1425.4025.40-2.27%313,410
Oct 29, 202526.6927.4925.4725.9925.99-2.37%227,792
Oct 28, 202526.1526.8126.0526.6226.621.80%148,873
Oct 27, 202526.7526.9125.9826.1526.15-1.32%59,387
Oct 24, 202526.4126.6226.0826.5026.500.99%105,489
Oct 23, 202525.7926.2425.6826.2426.242.14%51,961
Oct 22, 202526.2826.3425.4025.6925.69-2.25%79,111
Oct 21, 202525.6326.3725.4026.2826.282.54%261,402
Oct 20, 202525.3525.7025.2525.6325.631.79%61,751
Oct 17, 202525.0425.3624.9325.1825.18-0.32%142,774
Oct 16, 202525.5325.6624.8825.2625.26-1.06%100,978
Oct 15, 202525.8125.9825.2825.5325.53-0.55%68,669
Oct 14, 202525.5825.9625.1425.6725.67-1.00%111,452
Oct 13, 202526.5226.5225.7325.9325.93-0.31%76,611
Oct 10, 202526.9327.1125.8126.0126.01-3.42%95,905
Oct 9, 202526.8926.9826.4126.9326.930.34%68,419
Oct 8, 202526.6226.8926.4926.8426.841.36%65,736
Oct 7, 202527.6928.0026.4326.4826.48-3.92%88,527
Oct 6, 202527.2927.9027.0427.5627.561.73%130,095
Oct 3, 202527.3127.7426.9527.0927.09-0.59%71,581
Oct 2, 202526.7527.3226.4327.2527.252.37%71,046
Oct 1, 202526.5426.7926.3326.6226.620.49%79,990
Sep 30, 202526.8626.9526.4326.4926.49-1.27%107,565
Sep 29, 202527.1027.3926.6226.8326.83-0.26%74,246
Sep 26, 202526.6026.9126.2526.9026.901.82%104,534
Sep 25, 202526.9326.9326.2926.4226.42-2.76%164,266
Sep 24, 202527.4727.6926.8927.1727.17-0.77%159,948
Sep 23, 202527.7027.8427.2627.3827.38-0.65%91,600
Sep 22, 202527.3527.7027.0227.5627.560.44%124,549
Sep 19, 202526.7627.6326.6027.4427.443.20%1,081,173
Sep 18, 202526.2927.1226.2926.5926.592.07%366,527
Sep 17, 202525.7126.1825.6726.0526.051.72%157,187
Sep 16, 202525.6225.6425.2625.6125.61-0.19%167,801
Sep 15, 202525.8425.9525.4825.6625.66-0.35%233,781
Sep 12, 202526.2726.2925.6925.7525.75-1.98%76,209
Sep 11, 202525.7126.3625.6626.2726.272.14%100,349
Sep 10, 202525.8825.9725.5025.7225.72-0.19%140,701
Sep 9, 202525.6025.8325.2525.7725.770.86%102,564
Sep 8, 202525.0525.6024.9725.5525.552.16%96,721
Sep 5, 202525.1225.1824.7525.0125.010.68%115,088
Sep 4, 202524.8324.8624.6124.8424.840.08%108,873
Sep 3, 202524.6724.8824.4924.8224.820.94%103,002
Sep 2, 202524.9224.9324.4324.5924.59-2.58%164,110
Aug 29, 202525.7325.8625.1825.2425.24-2.47%117,336
Aug 28, 202525.7026.0825.7025.8825.880.54%120,721
Aug 27, 202525.1225.7825.1125.7425.743.29%228,722
Aug 26, 202524.6925.2024.5524.9224.920.85%137,880
Aug 25, 202525.1525.1524.6324.7124.71-1.75%83,022
Aug 22, 202525.0025.4124.9625.1525.151.17%102,161
Aug 21, 202524.5524.8724.2424.8624.861.10%136,626