Radware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	31.10	31.24	29.49	29.64	29.64	-4.33%	188,903
Oct 9, 2026	29.72	30.99	29.36	30.98	30.98	5.41%	422,751
Oct 8, 2026	30.09	30.20	29.24	29.39	29.39	-2.42%	236,784
Oct 7, 2026	30.40	30.40	29.71	30.12	30.12	-1.70%	218,498
Oct 6, 2026	31.00	31.64	30.47	30.64	30.64	-0.13%	291,912
Oct 5, 2026	30.83	30.99	30.53	30.68	30.68	-0.07%	268,450
Oct 2, 2026	30.29	30.76	29.78	30.70	30.70	1.93%	370,677
Oct 1, 2026	30.22	30.34	29.41	30.12	30.12	1.04%	256,232
Sep 30, 2026	29.38	30.07	28.94	29.81	29.81	1.91%	405,721
Sep 29, 2026	29.46	29.49	28.79	29.25	29.25	-0.71%	360,066
Sep 28, 2026	29.15	29.68	28.50	29.46	29.46	-0.34%	413,056
Sep 25, 2026	29.90	30.39	29.49	29.56	29.56	-0.77%	377,390
Sep 24, 2026	30.45	30.48	29.67	29.79	29.79	-2.14%	294,471
Sep 23, 2026	29.71	30.53	29.38	30.44	30.44	2.70%	305,243
Sep 22, 2026	29.77	29.77	28.59	29.64	29.64	0.47%	370,168
Sep 21, 2026	29.14	29.69	28.65	29.50	29.50	1.27%	431,174
Sep 18, 2026	30.50	31.70	28.77	29.13	29.13	-4.65%	1,157,284
Sep 17, 2026	30.21	31.65	30.03	30.55	30.55	3.74%	608,659
Sep 16, 2026	29.53	30.00	29.20	29.45	29.45	-1.07%	258,965
Sep 15, 2026	29.34	29.99	29.06	29.77	29.77	0.92%	365,282
Sep 14, 2026	28.00	29.86	27.78	29.50	29.50	5.73%	284,616
Sep 11, 2026	28.27	28.71	27.84	27.90	27.90	-0.36%	144,011
Sep 10, 2026	27.78	28.34	27.70	28.00	28.00	-	168,486
Sep 9, 2026	27.99	28.33	27.94	28.00	28.00	0.04%	175,414
Sep 8, 2026	28.17	28.28	27.66	27.99	27.99	-1.03%	183,188
Sep 4, 2026	28.51	28.70	28.10	28.28	28.28	-0.88%	150,850
Sep 3, 2026	28.14	28.65	27.86	28.53	28.53	2.63%	173,628
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