Skip to main content
Radware Ltd. (RDWR)
NASDAQ: RDWR · Real-Time Price · USD
21.84
+0.73 (3.46%)
At close: Sep 17, 2024, 3:52 PM
21.96
+0.12 (0.55%)
After-hours: Sep 17, 2024, 4:00 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202420.9121.4320.4821.1121.111.05%146,480
Sep 13, 202420.7220.9020.5820.8920.891.26%117,806
Sep 12, 202420.2020.7320.0720.6320.632.38%109,525
Sep 11, 202420.0120.2019.7220.1520.150.90%148,516
Sep 10, 202420.5320.5319.8819.9719.97-1.92%136,297
Sep 9, 202420.6220.7120.3420.3620.36-1.12%136,478
Sep 6, 202421.1021.2620.5420.5920.59-2.51%85,423
Sep 5, 202420.9421.2720.9421.1221.120.43%117,120
Sep 4, 202421.0321.2820.7621.0321.03-0.80%104,371
Sep 3, 202421.7421.8321.1221.2021.20-2.75%164,598
Aug 30, 202421.9821.9821.5421.8021.80-0.27%109,463
Aug 29, 202421.7321.9821.7321.8621.860.88%67,537
Aug 28, 202422.0422.0421.5921.6721.67-1.81%72,113
Aug 27, 202421.9522.1821.3022.0722.07-0.23%63,235
Aug 26, 202422.0422.2121.7722.1222.120.14%67,350
Aug 23, 202422.2122.3521.5522.0922.090.50%168,435
Aug 22, 202422.5122.5121.8621.9821.98-2.09%136,734
Aug 21, 202422.5722.6922.3522.4522.45-0.40%115,234
Aug 20, 202422.7722.8722.4122.5422.54-1.10%100,854
Aug 19, 202421.9422.8021.9422.7922.792.66%95,034
Aug 16, 202422.0522.6321.9822.2022.200.82%448,975
Aug 15, 202421.6522.1321.6522.0222.023.14%315,574
Aug 14, 202421.6221.7921.3021.3521.35-1.52%1,509,160
Aug 13, 202421.0421.8221.0021.6821.682.07%302,315
Aug 12, 202421.5121.6320.9821.2421.24-1.07%141,125
Aug 9, 202421.9522.0321.4621.4721.47-2.05%95,135
Aug 8, 202421.8622.3121.4521.9221.921.67%144,663
Aug 7, 202422.2122.4021.5621.5621.56-1.82%285,548
Aug 6, 202421.6222.3121.5721.9621.961.48%363,882
Aug 5, 202420.9322.1120.9321.6421.64-2.79%219,822
Aug 2, 202421.6522.3821.5622.2622.26-0.18%2,089,644
Aug 1, 202422.6023.0522.1822.3022.30-1.59%409,732
Jul 31, 202419.9622.7419.3622.6622.6622.49%539,203
Jul 30, 202418.6818.8018.3918.5018.500.05%206,876
Jul 29, 202418.5118.7818.4518.4918.49-0.32%151,830
Jul 26, 202418.5018.7018.2818.5518.550.38%127,223
Jul 25, 202418.0918.7317.6118.4818.482.78%127,407
Jul 24, 202418.0918.2517.8917.9817.98-0.55%446,264
Jul 23, 202417.8418.3017.7118.0818.080.89%156,552
Jul 22, 202417.5718.1417.5717.9217.920.90%427,736
Jul 19, 202417.7617.7717.3617.7617.76-0.62%531,512
Jul 18, 202418.1318.2017.4617.8717.87-1.38%463,384
Jul 17, 202418.3618.4317.8718.1218.12-2.48%450,439
Jul 16, 202418.2918.6018.2218.5818.581.25%330,067
Jul 15, 202419.0719.1418.3318.3518.35-3.22%164,307
Jul 12, 202418.9519.1318.7318.9618.960.85%116,972
Jul 11, 202418.5618.8818.5118.8018.802.17%91,859
Jul 10, 202418.6318.6318.2018.4018.40-0.81%91,772
Jul 9, 202419.1419.1418.0818.5518.55-2.27%140,952
Jul 8, 202419.2819.2818.6718.9818.98-0.78%169,051
Jul 5, 202418.8119.2318.6719.1319.131.92%197,863
Jul 3, 202418.2918.8418.2918.7718.772.74%98,580
Jul 2, 202418.3118.4818.1718.2718.27-0.16%132,339
Jul 1, 202418.2418.3417.7318.3018.300.33%430,599
Jun 28, 202418.0818.4718.0818.2418.240.72%640,038
Jun 27, 202417.7018.1317.6118.1118.113.07%450,929
Jun 26, 202417.2517.5917.2017.5717.571.33%593,478
Jun 25, 202417.6317.6317.2817.3417.34-1.70%535,817
Jun 24, 202418.0618.2817.4117.6417.64-2.33%455,760
Jun 21, 202418.1918.7318.0018.0618.060.11%4,701,259
Jun 20, 202417.1818.0717.1218.0418.044.58%977,238
Jun 18, 202417.3117.3717.0117.2517.25-0.40%602,728
Jun 17, 202417.3617.5717.1717.3217.320.23%646,869
Jun 14, 202417.8017.8917.0917.2817.28-5.11%965,617
Jun 13, 202418.8018.9218.0418.2118.21-2.88%417,986
Jun 12, 202418.8318.9718.4018.7518.751.13%500,556
Jun 11, 202418.7618.7618.2918.5418.54-1.12%304,543
Jun 10, 202418.4718.9818.4718.7518.751.02%333,975
Jun 7, 202418.7018.8718.4018.5618.56-1.64%327,975
Jun 6, 202418.8119.3118.8118.8718.87-0.26%414,058
Jun 5, 202418.8719.0518.6818.9218.921.34%417,283
Jun 4, 202419.3319.8818.5818.6718.67-3.91%362,600
Jun 3, 202420.3020.4919.3819.4319.43-4.24%459,408
May 31, 202420.3120.5019.9020.2920.290.55%410,434
May 30, 202419.9720.3219.9720.1820.181.20%241,729
May 29, 202419.8520.0119.7719.9419.94-0.60%201,327
May 28, 202420.0020.1619.9420.0620.06-0.35%255,379
May 24, 202420.1420.2820.0620.1320.13-0.05%247,493
May 23, 202420.3020.3019.8820.1420.14-0.30%228,669
May 22, 202420.4820.5720.1020.2020.20-1.56%236,906
May 21, 202420.0820.5320.0120.5220.521.74%257,654
May 20, 202420.1120.4020.1120.1720.17-0.30%334,482
May 17, 202420.4220.4220.1920.2320.23-0.69%214,177
May 16, 202419.9720.4219.9020.3720.371.49%224,946
May 15, 202419.9920.1919.8320.0720.070.60%267,097
May 14, 202419.8920.0419.7919.9519.951.42%285,513
May 13, 202419.3020.1219.3019.6719.671.76%276,331
May 10, 202419.4719.8619.2119.3319.33-1.98%458,928
May 9, 202419.1019.9618.9819.7219.722.92%395,690
May 8, 202418.3619.1717.2619.1619.1611.27%592,077
May 7, 202416.8917.5316.8917.2217.220.70%350,802
May 6, 202416.8417.2616.8417.1017.101.48%184,323
May 3, 202417.0417.0916.8216.8516.85-0.06%228,103
May 2, 202416.6916.8716.5516.8616.861.44%104,642
May 1, 202416.5716.9216.5716.6216.620.54%260,209
Apr 30, 202416.7817.0016.5316.5316.53-2.25%218,638
Apr 29, 202417.0617.6016.8816.9116.91-0.70%233,841
Apr 26, 202417.2817.3917.0317.0317.03-0.99%296,916
Apr 25, 202417.2317.4417.1517.2017.20-1.26%398,183
Apr 24, 202417.0217.4316.8017.4217.422.23%302,534