Skip to main content
logo
Radware Ltd. (RDWR)
NASDAQ: RDWR · Real-Time Price · USD
27.96
+0.61 (2.23%)
At close: May 15, 2026, 4:00 PM EDT
28.21
+0.25 (0.89%)
After-hours: May 15, 2026, 7:16 PM EDT

Radware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202627.4028.2627.3127.9627.962.23%210,195
May 14, 202627.0027.6426.9127.3527.351.48%226,077
May 13, 202626.7627.0326.5826.9526.950.60%845,212
May 12, 202627.4627.4626.5326.7926.79-2.01%176,261
May 11, 202627.3627.9526.9727.3427.34-0.51%260,216
May 8, 202628.9729.4827.3727.4827.48-3.10%471,617
May 7, 202627.2528.8527.2528.3628.365.58%274,499
May 6, 202627.2527.2626.4826.8626.86-2.26%158,654
May 5, 202627.3527.5727.0227.4827.480.92%149,421
May 4, 202626.7327.4826.5327.2327.231.89%180,189
May 1, 202627.0727.3526.4926.7326.73-0.28%214,662
Apr 30, 202626.3426.9225.6326.8026.802.02%160,849
Apr 29, 202625.8926.4725.5126.2726.271.66%345,264
Apr 28, 202626.4626.7825.6425.8425.84-2.42%141,329
Apr 27, 202626.1626.5226.0626.4826.481.22%144,641
Apr 24, 202625.6726.2525.6626.1626.162.07%126,014
Apr 23, 202626.7627.0225.3325.6325.63-4.40%135,295
Apr 22, 202626.7826.9626.5826.8126.810.11%173,288
Apr 21, 202625.6027.1225.4326.7826.784.61%258,123
Apr 20, 202625.7626.0325.3325.6025.60-0.62%173,293
Apr 17, 202625.8526.0425.6225.7625.761.06%276,076
Apr 16, 202625.2425.7925.1625.4925.492.33%206,142
Apr 15, 202624.2524.9724.2524.9124.913.79%166,033
Apr 14, 202624.4824.8723.7924.0024.00-1.60%200,736
Apr 13, 202623.4224.4923.2424.3924.394.36%304,963
Apr 10, 202625.8325.8323.3323.3723.37-8.92%365,849
Apr 9, 202627.3227.5325.6525.6625.66-6.35%184,706
Apr 8, 202628.4028.5027.4027.4027.40-1.72%122,759
Apr 7, 202627.5628.2027.3527.8827.881.01%124,005
Apr 6, 202627.2527.6327.2227.6027.601.47%205,310
Apr 2, 202626.8527.6426.6227.2027.200.67%231,360
Apr 1, 202626.5527.1526.1727.0227.022.66%157,770
Mar 31, 202625.6826.3725.5426.3226.323.05%192,915
Mar 30, 202626.0026.1825.2025.5425.54-0.78%245,128
Mar 27, 202626.6526.8325.6625.7425.74-4.81%243,111
Mar 26, 202627.5527.7326.8227.0427.04-1.85%323,180
Mar 25, 202626.1727.7126.0327.5527.556.45%749,428
Mar 24, 202625.7026.5924.9625.8825.880.58%426,435
Mar 23, 202625.4225.9525.3025.7325.732.02%191,577
Mar 20, 202625.6525.6625.1325.2225.22-1.06%1,576,600
Mar 19, 202624.8525.6324.8525.4925.491.51%230,903
Mar 18, 202625.3425.6324.9525.1125.11-1.34%233,936
Mar 17, 202625.0125.6325.0125.4525.451.41%288,871
Mar 16, 202625.1025.5324.8525.1025.100.06%315,911
Mar 13, 202625.6025.9624.7725.0825.08-2.03%256,506
Mar 12, 202624.8825.9324.8025.6025.602.15%366,828
Mar 11, 202624.8125.3424.7525.0625.061.25%224,085
Mar 10, 202624.8625.2424.5224.7524.75-0.40%175,848
Mar 9, 202624.5125.0324.2024.8524.850.53%152,613
Mar 6, 202624.7224.9823.8824.7224.72-0.76%176,502