Radware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	30.58	30.95	29.75	30.42	30.42	0.43%	190,658
Jul 17, 2026	29.59	30.39	29.35	30.29	30.29	0.73%	788,768
Jul 16, 2026	30.38	30.38	29.53	30.07	30.07	-0.79%	200,561
Jul 15, 2026	31.62	32.01	29.93	30.31	30.31	-2.82%	167,057
Jul 14, 2026	30.41	31.65	30.32	31.19	31.19	1.20%	184,277
Jul 13, 2026	31.33	31.33	29.72	30.82	30.82	-2.00%	298,159
Jul 10, 2026	32.77	32.79	31.17	31.45	31.45	-2.12%	213,689
Jul 9, 2026	30.30	32.18	30.30	32.13	32.13	5.66%	237,627
Jul 8, 2026	30.49	30.57	29.93	30.41	30.41	-0.26%	99,453
Jul 7, 2026	30.72	31.04	30.04	30.49	30.49	0.56%	165,377
Jul 6, 2026	29.70	30.95	29.52	30.32	30.32	2.12%	167,705
Jul 2, 2026	30.75	30.75	29.62	29.69	29.69	-3.48%	172,996
Jul 1, 2026	31.12	31.46	30.63	30.76	30.76	-0.32%	105,654
Jun 30, 2026	29.80	31.00	29.80	30.86	30.86	3.21%	161,023
Jun 29, 2026	28.53	30.07	28.53	29.90	29.90	1.67%	306,166
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