Radware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	27.87	29.50	27.87	29.41	29.41	4.51%	101,779
Jun 25, 2026	28.13	28.91	27.45	28.14	28.14	0.14%	154,481
Jun 24, 2026	28.17	28.68	26.10	28.10	28.10	-0.25%	145,152
Jun 23, 2026	27.61	28.68	27.46	28.17	28.17	1.88%	145,893
Jun 22, 2026	26.86	27.72	26.82	27.65	27.65	2.03%	195,837
Jun 18, 2026	27.94	27.94	26.45	27.10	27.10	-0.84%	1,396,454
Jun 17, 2026	28.07	28.42	27.26	27.33	27.33	-3.29%	194,718
Jun 16, 2026	28.45	28.82	27.87	28.26	28.26	-0.81%	133,665
Jun 15, 2026	28.34	28.55	28.05	28.49	28.49	0.92%	179,919
Jun 12, 2026	28.95	29.21	28.01	28.23	28.23	-3.02%	186,750
Jun 11, 2026	28.42	29.15	28.25	29.11	29.11	2.14%	105,871
Jun 10, 2026	28.12	28.91	27.97	28.50	28.50	0.81%	125,438
Jun 9, 2026	28.40	28.68	27.20	28.27	28.27	-0.63%	145,833
Jun 8, 2026	28.20	28.57	27.95	28.45	28.45	1.83%	124,502
Jun 5, 2026	29.12	29.12	27.62	27.94	27.94	-4.05%	168,555
Jun 4, 2026	29.74	29.91	29.09	29.12	29.12	-2.18%	181,666
Jun 3, 2026	31.19	31.36	29.63	29.77	29.77	-5.64%	261,800
Jun 2, 2026	31.21	31.75	31.11	31.55	31.55	-0.44%	182,944
Jun 1, 2026	30.68	31.92	30.68	31.69	31.69	4.45%	483,852
May 29, 2026	29.64	30.62	29.48	30.34	30.34	3.23%	300,522
May 28, 2026	29.26	29.68	29.17	29.39	29.39	1.31%	142,488
May 27, 2026	29.58	29.60	28.82	29.01	29.01	-2.98%	143,375
May 26, 2026	29.51	29.95	29.05	29.90	29.90	1.25%	177,259
May 22, 2026	28.95	29.98	28.91	29.53	29.53	2.68%	220,536
May 21, 2026	28.62	28.88	28.26	28.76	28.76	0.24%	103,855
May 20, 2026	28.34	28.75	27.50	28.69	28.69	1.24%	133,405
May 19, 2026	28.12	28.49	27.81	28.34	28.34	1.40%	175,024
May 18, 2026	27.95	28.31	27.62	27.95	27.95	-0.04%	139,594
May 15, 2026	27.40	28.26	27.31	27.96	27.96	2.23%	210,221
May 14, 2026	27.00	27.64	26.91	27.35	27.35	1.48%	226,077
May 13, 2026	26.76	27.03	26.58	26.95	26.95	0.60%	845,212
May 12, 2026	27.46	27.46	26.53	26.79	26.79	-2.01%	176,261
May 11, 2026	27.36	27.95	26.97	27.34	27.34	-0.51%	260,216
May 8, 2026	28.97	29.48	27.37	27.48	27.48	-3.10%	471,617
May 7, 2026	27.25	28.85	27.25	28.36	28.36	5.58%	274,499
May 6, 2026	27.25	27.26	26.48	26.86	26.86	-2.26%	158,654
May 5, 2026	27.35	27.57	27.02	27.48	27.48	0.92%	149,421
May 4, 2026	26.73	27.48	26.53	27.23	27.23	1.89%	180,189
May 1, 2026	27.07	27.35	26.49	26.73	26.73	-0.28%	214,662
Apr 30, 2026	26.34	26.92	25.63	26.80	26.80	2.02%	160,849
Apr 29, 2026	25.89	26.47	25.51	26.27	26.27	1.66%	345,264
Apr 28, 2026	26.46	26.78	25.64	25.84	25.84	-2.42%	141,329
Apr 27, 2026	26.16	26.52	26.06	26.48	26.48	1.22%	144,641
Apr 24, 2026	25.67	26.25	25.66	26.16	26.16	2.07%	126,014
Apr 23, 2026	26.76	27.02	25.33	25.63	25.63	-4.40%	135,295
Apr 22, 2026	26.78	26.96	26.58	26.81	26.81	0.11%	173,288
Apr 21, 2026	25.60	27.12	25.43	26.78	26.78	4.61%	258,123
Apr 20, 2026	25.76	26.03	25.33	25.60	25.60	-0.62%	173,293
Apr 17, 2026	25.85	26.04	25.62	25.76	25.76	1.06%	276,076
Apr 16, 2026	25.24	25.79	25.16	25.49	25.49	2.33%	206,142