Radware Ltd. (RDWR)
NASDAQ: RDWR · Real-Time Price · USD
26.01
-0.92 (-3.42%)
At close: Oct 10, 2025, 4:00 PM EDT
26.01
0.00 (0.00%)
After-hours: Oct 10, 2025, 4:00 PM EDT
Radware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 26.93 | 27.11 | 25.81 | 25.92 | - | -3.75% | 55,412 |
| 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 |
| Aug 20, 2025 | 24.87 | 24.89 | 24.22 | 24.59 | 24.59 | -0.57% | 121,152 |
| Aug 19, 2025 | 25.47 | 25.84 | 24.57 | 24.73 | 24.73 | -2.60% | 150,096 |
| Aug 18, 2025 | 24.70 | 25.44 | 24.44 | 25.39 | 25.39 | 2.88% | 516,928 |
| Aug 15, 2025 | 24.20 | 25.09 | 23.80 | 24.68 | 24.68 | 1.82% | 159,928 |
| Aug 14, 2025 | 24.80 | 24.80 | 24.11 | 24.24 | 24.24 | -2.45% | 111,656 |
| Aug 13, 2025 | 24.96 | 25.00 | 24.70 | 24.85 | 24.85 | 0.20% | 86,477 |
| Aug 12, 2025 | 24.42 | 25.07 | 24.15 | 24.80 | 24.80 | 2.10% | 207,963 |
| Aug 11, 2025 | 24.62 | 24.90 | 24.21 | 24.29 | 24.29 | -1.18% | 155,678 |
| Aug 8, 2025 | 25.07 | 25.24 | 24.58 | 24.58 | 24.58 | -1.09% | 146,008 |
| Aug 7, 2025 | 25.44 | 25.44 | 24.42 | 24.85 | 24.85 | -1.70% | 152,929 |
| Aug 6, 2025 | 25.17 | 25.43 | 24.91 | 25.28 | 25.28 | 1.12% | 209,841 |
| Aug 5, 2025 | 25.73 | 25.73 | 24.95 | 25.00 | 25.00 | -2.00% | 126,276 |
| Aug 4, 2025 | 25.47 | 25.97 | 25.26 | 25.51 | 25.51 | 0.71% | 309,072 |
| Aug 1, 2025 | 25.38 | 25.48 | 24.81 | 25.33 | 25.33 | -1.05% | 215,677 |