Skip to main content
Radware Ltd. (RDWR)
NASDAQ: RDWR · Real-Time Price · USD
22.94
-0.46 (-1.97%)
Feb 21, 2025, 4:00 PM EST - Market closed

Radware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.4323.4722.9122.9422.94-1.97%120,682
Feb 20, 202523.4423.4422.9423.4023.40-0.51%123,064
Feb 19, 202523.8123.8123.4123.5223.52-1.22%102,634
Feb 18, 202524.1524.1623.6523.8123.81-1.00%185,611
Feb 14, 202524.0124.4023.9524.0524.05-0.29%191,323
Feb 13, 202524.2724.3523.4324.1224.120.50%189,145
Feb 12, 202524.5925.0023.4724.0024.003.31%307,587
Feb 11, 202522.9923.5422.9923.2323.23-132,583
Feb 10, 202523.2323.4023.1423.2323.230.82%113,978
Feb 7, 202523.1023.4022.8923.0423.040.44%180,770
Feb 6, 202522.9423.3722.9422.9422.940.17%146,165
Feb 5, 202522.3923.0322.3922.9022.902.10%136,719
Feb 4, 202522.1722.6821.9022.4322.431.91%118,957
Feb 3, 202521.8022.0921.7222.0122.01-1.08%105,548
Jan 31, 202522.8022.8022.1922.2522.25-2.15%82,707
Jan 30, 202522.2923.0022.2422.7422.742.34%102,053
Jan 29, 202522.1522.6422.0522.2222.220.50%85,086
Jan 28, 202521.5522.1221.3922.1122.112.79%150,823
Jan 27, 202521.6421.9421.2821.5121.51-2.27%100,449
Jan 24, 202522.1022.1921.8722.0122.01-0.41%72,122
Jan 23, 202522.0822.1521.9022.1022.10-0.67%77,583
Jan 22, 202522.0622.2721.9222.2522.251.14%88,715
Jan 21, 202521.9822.2821.8322.0022.000.78%103,593
Jan 17, 202521.9522.0321.5721.8321.830.37%225,727
Jan 16, 202521.5922.0021.4721.7521.750.65%99,520
Jan 15, 202521.4621.6621.3021.6121.612.27%120,354
Jan 14, 202520.8321.1720.7321.1321.132.47%180,655
Jan 13, 202521.2421.3620.4720.6220.62-3.51%184,058
Jan 10, 202521.6421.6421.2621.3721.37-1.84%123,231
Jan 8, 202521.5921.7821.2921.7721.770.09%91,863
Jan 7, 202521.8222.3721.3821.7521.75-0.64%83,729
Jan 6, 202522.3122.7321.8821.8921.89-2.10%103,967
Jan 3, 202522.3322.5022.1622.3622.360.22%81,551
Jan 2, 202522.5722.7522.1122.3122.31-0.98%119,665
Dec 31, 202422.8023.0322.3622.5322.53-1.23%107,596
Dec 30, 202422.8923.0222.4422.8122.81-1.77%74,626
Dec 27, 202422.9523.2222.5823.2223.220.78%92,038
Dec 26, 202422.7423.1522.7423.0423.040.57%92,072
Dec 24, 202422.5823.0322.5322.9122.912.09%51,299
Dec 23, 202422.5322.5922.2122.4422.44-0.62%60,864
Dec 20, 202422.1222.6622.0222.5822.582.13%433,134
Dec 19, 202422.1522.4921.9322.1122.11-0.18%132,334
Dec 18, 202423.2323.2322.0722.1522.15-4.15%108,625
Dec 17, 202423.0823.2722.7323.1123.11-0.13%118,869
Dec 16, 202423.0523.3822.6023.1423.14-0.30%161,536
Dec 13, 202423.6623.7023.0323.2123.21-1.94%101,425
Dec 12, 202423.4923.8323.4223.6723.670.47%76,141
Dec 11, 202423.3423.8023.0023.5623.561.38%138,845
Dec 10, 202423.1423.7122.5423.2423.24-0.13%165,502
Dec 9, 202423.5024.0023.2723.2723.27-0.94%129,590
Dec 6, 202423.7223.7223.3823.4923.49-0.72%87,213
Dec 5, 202423.8624.0423.6123.6623.66-0.76%97,777
Dec 4, 202423.3623.8423.2923.8423.841.79%113,937
Dec 3, 202424.4224.4223.3723.4223.42-4.49%108,732
Dec 2, 202423.6224.7623.1524.5224.523.20%326,302
Nov 29, 202424.1024.4223.6223.7623.76-1.33%82,380
Nov 27, 202424.0324.1923.0524.0824.08-0.21%175,853
Nov 26, 202423.0824.6023.0024.1324.135.46%266,583
Nov 25, 202423.2223.3922.8222.8822.88-1.25%196,722
Nov 22, 202423.1823.6823.1723.1723.17-0.04%102,242
Nov 21, 202423.0023.3422.9223.1823.180.30%141,258
Nov 20, 202422.9923.2022.4223.1123.110.57%109,166
Nov 19, 202422.8723.3122.5522.9822.98-0.17%129,971
Nov 18, 202423.1023.9923.0023.0223.02-0.22%203,387
Nov 15, 202423.3823.4622.9723.0723.07-1.70%149,458
Nov 14, 202424.2824.3523.4523.4723.47-1.88%751,497
Nov 13, 202422.1024.3422.0923.9223.928.43%520,096
Nov 12, 202422.0822.5421.7322.0622.06-0.76%705,941
Nov 11, 202421.8222.3921.6622.2322.232.02%173,908
Nov 8, 202422.2522.2621.4921.7921.79-2.07%554,911
Nov 7, 202421.9122.2721.7022.2522.251.64%168,483
Nov 6, 202422.5022.7521.7121.8921.89-2.06%207,359
Nov 5, 202421.2822.4921.2022.3522.353.33%255,160
Nov 4, 202421.3722.1021.2121.6321.63-0.28%354,935
Nov 1, 202422.5022.8721.2521.6921.69-3.64%211,531
Oct 31, 202423.0023.5019.7622.5122.511.44%257,942
Oct 30, 202422.3922.6321.9922.1922.19-1.51%243,736
Oct 29, 202422.5122.7022.4322.5322.53-0.40%73,749
Oct 28, 202422.4323.0722.4322.6222.621.07%342,757
Oct 25, 202422.4022.7421.6322.3822.380.40%76,881
Oct 24, 202422.3822.4421.9722.2922.29-0.22%71,465
Oct 23, 202422.9622.9722.2622.3422.34-3.12%79,364
Oct 22, 202423.2423.3722.9223.0623.06-0.86%79,004
Oct 21, 202423.2824.3423.2423.2623.260.09%204,757
Oct 18, 202423.0523.5222.3323.2423.240.91%628,311
Oct 17, 202423.4623.6222.9823.0323.03-0.95%96,532
Oct 16, 202423.3323.5223.0523.2523.25-0.30%122,501
Oct 15, 202423.3423.8023.1423.3223.32-0.64%180,541
Oct 14, 202424.0024.2123.3723.4723.47-1.68%162,137
Oct 11, 202422.7024.0022.6023.8723.875.71%228,742
Oct 10, 202422.1622.6121.8622.5822.581.12%67,758
Oct 9, 202422.1322.5122.1322.3322.330.72%91,391
Oct 8, 202422.1722.3522.1122.1722.17-0.05%83,240
Oct 7, 202422.3622.4722.0322.1822.18-1.03%70,591
Oct 4, 202422.7622.7622.2222.4122.41-0.36%82,647
Oct 3, 202422.5422.8322.3022.4922.49-0.57%74,230
Oct 2, 202422.2422.6722.0122.6222.621.57%84,263
Oct 1, 202422.1822.6522.1422.2722.27-0.04%232,133
Sep 30, 202421.7822.4121.6422.2822.282.25%541,824
Sep 27, 202422.0822.1321.6821.7921.79-1.04%99,641