Skip to main content
logo
Radware Ltd. (RDWR)
NASDAQ: RDWR · Real-Time Price · USD
24.40
+0.44 (1.84%)
At close: Dec 22, 2025, 4:00 PM EST
24.33
-0.07 (-0.29%)
After-hours: Dec 22, 2025, 7:41 PM EST

Radware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202524.0624.8023.9824.4024.401.84%175,364
Dec 19, 202523.8824.0723.6723.9623.960.38%1,765,170
Dec 18, 202523.4824.3123.4823.8723.872.01%259,424
Dec 17, 202523.5823.7923.2123.4023.40-0.13%372,173
Dec 16, 202523.4523.8623.1623.4323.43-1.39%368,881
Dec 15, 202523.9124.2623.6023.7623.76-362,769
Dec 12, 202524.2024.3723.4423.7623.76-1.86%552,883
Dec 11, 202524.2424.3624.0524.2124.21-0.25%119,428
Dec 10, 202524.1524.4623.9824.2724.270.62%134,297
Dec 9, 202523.8724.3523.6924.1224.121.17%159,506
Dec 8, 202523.9224.3523.7823.8423.840.38%213,725
Dec 5, 202523.6324.0223.6223.7523.750.42%111,137
Dec 4, 202523.5223.7923.4023.6523.650.60%158,950
Dec 3, 202523.0723.5823.0423.5123.511.42%192,277
Dec 2, 202522.7223.2922.7223.1823.182.25%146,418
Dec 1, 202522.8123.0922.6122.6722.67-1.18%125,910
Nov 28, 202522.7623.1622.7622.9422.940.92%69,378
Nov 26, 202522.5422.9822.5322.7322.730.71%131,391
Nov 25, 202522.3322.6722.2922.5722.571.21%88,805
Nov 24, 202522.1822.5321.9222.3022.300.86%157,320
Nov 21, 202522.0222.3621.7522.1122.110.36%112,530
Nov 20, 202522.1522.8522.0022.0322.031.33%140,711
Nov 19, 202522.3922.4821.6821.7421.74-3.12%109,278
Nov 18, 202522.2522.6322.0322.4422.440.99%156,459
Nov 17, 202523.1723.2822.1522.2222.22-4.64%163,797
Nov 14, 202522.5323.3822.2823.3023.302.15%1,099,415
Nov 13, 202522.9423.1922.4822.8122.81-0.13%180,725
Nov 12, 202523.4223.4222.7422.8422.84-1.21%194,338
Nov 11, 202523.0423.3022.8223.1223.120.17%427,191
Nov 10, 202523.3823.7522.3823.0823.08-0.43%289,194
Nov 7, 202523.4723.4722.8523.1823.18-1.45%161,210
Nov 6, 202523.8023.8723.4023.5223.52-1.18%91,945
Nov 5, 202523.7623.9623.4523.8023.800.17%116,502
Nov 4, 202524.4324.8523.6023.7623.76-4.42%125,687
Nov 3, 202525.4425.5824.5124.8624.86-3.00%174,658
Oct 31, 202525.7925.9925.3725.6325.630.91%158,503
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