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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 26.01 | 27.23 | 25.14 | 25.40 | 25.40 | -2.27% | 313,410 | 
| Oct 29, 2025 | 26.69 | 27.49 | 25.47 | 25.99 | 25.99 | -2.37% | 227,792 | 
| Oct 28, 2025 | 26.15 | 26.81 | 26.05 | 26.62 | 26.62 | 1.80% | 148,873 | 
| Oct 27, 2025 | 26.75 | 26.91 | 25.98 | 26.15 | 26.15 | -1.32% | 59,387 | 
| Oct 24, 2025 | 26.41 | 26.62 | 26.08 | 26.50 | 26.50 | 0.99% | 105,489 | 
| Oct 23, 2025 | 25.79 | 26.24 | 25.68 | 26.24 | 26.24 | 2.14% | 51,961 | 
| Oct 22, 2025 | 26.28 | 26.34 | 25.40 | 25.69 | 25.69 | -2.25% | 79,111 | 
| Oct 21, 2025 | 25.63 | 26.37 | 25.40 | 26.28 | 26.28 | 2.54% | 261,402 | 
| Oct 20, 2025 | 25.35 | 25.70 | 25.25 | 25.63 | 25.63 | 1.79% | 61,751 | 
| Oct 17, 2025 | 25.04 | 25.36 | 24.93 | 25.18 | 25.18 | -0.32% | 142,774 | 
| Oct 16, 2025 | 25.53 | 25.66 | 24.88 | 25.26 | 25.26 | -1.06% | 100,978 | 
| Oct 15, 2025 | 25.81 | 25.98 | 25.28 | 25.53 | 25.53 | -0.55% | 68,669 | 
| Oct 14, 2025 | 25.58 | 25.96 | 25.14 | 25.67 | 25.67 | -1.00% | 111,452 | 
| Oct 13, 2025 | 26.52 | 26.52 | 25.73 | 25.93 | 25.93 | -0.31% | 76,611 | 
| Oct 10, 2025 | 26.93 | 27.11 | 25.81 | 26.01 | 26.01 | -3.42% | 95,905 | 
| Oct 9, 2025 | 26.89 | 26.98 | 26.41 | 26.93 | 26.93 | 0.34% | 68,419 | 
| Oct 8, 2025 | 26.62 | 26.89 | 26.49 | 26.84 | 26.84 | 1.36% | 65,736 | 
| Oct 7, 2025 | 27.69 | 28.00 | 26.43 | 26.48 | 26.48 | -3.92% | 88,527 | 
| Oct 6, 2025 | 27.29 | 27.90 | 27.04 | 27.56 | 27.56 | 1.73% | 130,095 | 
| Oct 3, 2025 | 27.31 | 27.74 | 26.95 | 27.09 | 27.09 | -0.59% | 71,581 | 
| Oct 2, 2025 | 26.75 | 27.32 | 26.43 | 27.25 | 27.25 | 2.37% | 71,046 | 
| Oct 1, 2025 | 26.54 | 26.79 | 26.33 | 26.62 | 26.62 | 0.49% | 79,990 | 
| Sep 30, 2025 | 26.86 | 26.95 | 26.43 | 26.49 | 26.49 | -1.27% | 107,565 | 
| Sep 29, 2025 | 27.10 | 27.39 | 26.62 | 26.83 | 26.83 | -0.26% | 74,246 | 
| Sep 26, 2025 | 26.60 | 26.91 | 26.25 | 26.90 | 26.90 | 1.82% | 104,534 | 
| Sep 25, 2025 | 26.93 | 26.93 | 26.29 | 26.42 | 26.42 | -2.76% | 164,266 | 
| Sep 24, 2025 | 27.47 | 27.69 | 26.89 | 27.17 | 27.17 | -0.77% | 159,948 | 
| Sep 23, 2025 | 27.70 | 27.84 | 27.26 | 27.38 | 27.38 | -0.65% | 91,600 | 
| Sep 22, 2025 | 27.35 | 27.70 | 27.02 | 27.56 | 27.56 | 0.44% | 124,549 | 
| Sep 19, 2025 | 26.76 | 27.63 | 26.60 | 27.44 | 27.44 | 3.20% | 1,081,173 | 
| Sep 18, 2025 | 26.29 | 27.12 | 26.29 | 26.59 | 26.59 | 2.07% | 366,527 | 
| Sep 17, 2025 | 25.71 | 26.18 | 25.67 | 26.05 | 26.05 | 1.72% | 157,187 | 
| Sep 16, 2025 | 25.62 | 25.64 | 25.26 | 25.61 | 25.61 | -0.19% | 167,801 | 
| Sep 15, 2025 | 25.84 | 25.95 | 25.48 | 25.66 | 25.66 | -0.35% | 233,781 | 
| Sep 12, 2025 | 26.27 | 26.29 | 25.69 | 25.75 | 25.75 | -1.98% | 76,209 | 
| Sep 11, 2025 | 25.71 | 26.36 | 25.66 | 26.27 | 26.27 | 2.14% | 100,349 | 
| Sep 10, 2025 | 25.88 | 25.97 | 25.50 | 25.72 | 25.72 | -0.19% | 140,701 | 
| Sep 9, 2025 | 25.60 | 25.83 | 25.25 | 25.77 | 25.77 | 0.86% | 102,564 | 
| Sep 8, 2025 | 25.05 | 25.60 | 24.97 | 25.55 | 25.55 | 2.16% | 96,721 | 
| Sep 5, 2025 | 25.12 | 25.18 | 24.75 | 25.01 | 25.01 | 0.68% | 115,088 | 
| Sep 4, 2025 | 24.83 | 24.86 | 24.61 | 24.84 | 24.84 | 0.08% | 108,873 | 
| Sep 3, 2025 | 24.67 | 24.88 | 24.49 | 24.82 | 24.82 | 0.94% | 103,002 | 
| Sep 2, 2025 | 24.92 | 24.93 | 24.43 | 24.59 | 24.59 | -2.58% | 164,110 | 
| Aug 29, 2025 | 25.73 | 25.86 | 25.18 | 25.24 | 25.24 | -2.47% | 117,336 | 
| Aug 28, 2025 | 25.70 | 26.08 | 25.70 | 25.88 | 25.88 | 0.54% | 120,721 | 
| Aug 27, 2025 | 25.12 | 25.78 | 25.11 | 25.74 | 25.74 | 3.29% | 228,722 | 
| Aug 26, 2025 | 24.69 | 25.20 | 24.55 | 24.92 | 24.92 | 0.85% | 137,880 | 
| Aug 25, 2025 | 25.15 | 25.15 | 24.63 | 24.71 | 24.71 | -1.75% | 83,022 | 
| 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 |