Radware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	29.77	29.77	28.80	28.78	-	-2.44%	43,521
Sep 21, 2026	29.14	29.69	28.65	29.50	29.50	1.27%	275,944
Sep 18, 2026	30.50	31.70	28.77	29.13	29.13	-4.65%	1,044,722
Sep 17, 2026	30.21	31.65	30.03	30.55	30.55	3.74%	503,515
Sep 16, 2026	29.53	30.00	29.20	29.45	29.45	-1.07%	258,963
Sep 15, 2026	29.34	29.99	29.06	29.77	29.77	0.92%	364,830
Sep 14, 2026	28.00	29.86	27.78	29.50	29.50	5.73%	284,526
Sep 11, 2026	28.27	28.71	27.84	27.90	27.90	-0.36%	144,009
Sep 10, 2026	27.78	28.34	27.70	28.00	28.00	-	168,484
Sep 9, 2026	27.99	28.33	27.94	28.00	28.00	0.04%	175,406
Sep 8, 2026	28.17	28.28	27.66	27.99	27.99	-1.03%	183,185
Sep 4, 2026	28.51	28.70	28.10	28.28	28.28	-0.88%	150,848
Sep 3, 2026	28.14	28.65	27.86	28.53	28.53	2.63%	173,626
Sep 2, 2026	28.01	28.80	27.42	27.80	27.80	-0.47%	167,664
Sep 1, 2026	28.43	28.53	27.69	27.93	27.93	-3.29%	183,777
Aug 31, 2026	28.60	29.17	28.34	28.88	28.88	0.98%	218,859
Aug 28, 2026	29.42	29.54	28.43	28.60	28.60	-3.28%	129,856
Aug 27, 2026	29.07	30.17	29.03	29.57	29.57	4.05%	396,411
Aug 26, 2026	27.67	29.00	27.38	28.42	28.42	2.05%	273,202
Aug 25, 2026	27.76	27.99	27.46	27.85	27.85	0.61%	233,177
Aug 24, 2026	27.72	28.18	27.45	27.68	27.68	-0.61%	330,298
Aug 21, 2026	27.35	27.86	27.08	27.85	27.85	3.22%	272,345
Aug 20, 2026	27.06	27.42	26.54	26.98	26.98	-0.26%	378,460
Aug 19, 2026	28.16	28.43	26.99	27.05	27.05	-3.77%	402,673
Aug 18, 2026	28.56	28.95	28.06	28.11	28.11	-2.60%	144,991
Aug 17, 2026	29.21	29.21	28.53	28.86	28.86	-1.64%	125,878
Aug 14, 2026	29.68	29.68	28.90	29.34	29.34	-1.15%	89,420
Aug 13, 2026	29.36	29.79	28.90	29.68	29.68	1.99%	154,551
Aug 12, 2026	28.79	29.34	28.57	29.10	29.10	1.82%	119,372
Aug 11, 2026	28.54	29.01	28.21	28.58	28.58	0.42%	106,400
Aug 10, 2026	28.30	29.13	28.30	28.46	28.46	0.57%	116,910
Aug 7, 2026	28.43	28.98	28.14	28.30	28.30	1.40%	165,522
Aug 6, 2026	28.02	28.26	27.14	27.91	27.91	-2.10%	180,498
Aug 5, 2026	29.03	29.29	28.43	28.51	28.51	-0.80%	319,022
Aug 4, 2026	27.54	28.99	27.54	28.74	28.74	4.66%	208,313
Aug 3, 2026	26.67	27.59	26.59	27.46	27.46	4.85%	210,305
Jul 31, 2026	25.21	26.25	24.37	26.19	26.19	5.05%	259,997
Jul 30, 2026	23.56	25.16	23.35	24.93	24.93	6.77%	434,092
Jul 29, 2026	26.80	26.80	23.15	23.35	23.35	-17.23%	605,196
Jul 28, 2026	29.68	29.68	28.21	28.21	28.21	-3.72%	230,917
Jul 27, 2026	29.90	30.11	28.93	29.30	29.30	-0.71%	473,484
Jul 24, 2026	29.79	29.94	29.09	29.51	29.51	1.97%	229,553
Jul 23, 2026	29.45	29.45	28.44	28.94	28.94	-1.80%	306,724
Jul 22, 2026	30.01	30.01	29.17	29.47	29.47	-1.80%	167,242
Jul 21, 2026	30.42	30.74	29.78	30.01	30.01	-1.35%	242,957
Jul 20, 2026	30.58	30.95	29.75	30.42	30.42	0.43%	195,390
Jul 17, 2026	29.59	30.39	29.35	30.29	30.29	0.73%	790,820
Jul 16, 2026	30.38	30.38	29.53	30.07	30.07	-0.79%	201,894
Jul 15, 2026	31.62	32.01	29.93	30.31	30.31	-2.82%	176,536
Jul 14, 2026	30.41	31.65	30.32	31.19	31.19	1.20%	233,008