Radware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	116,409
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
Jul 13, 2026	31.33	31.33	29.72	30.82	30.82	-2.00%	303,224
Jul 10, 2026	32.77	32.79	31.17	31.45	31.45	-2.12%	213,810
Jul 9, 2026	30.30	32.18	30.30	32.13	32.13	5.66%	238,214
Jul 8, 2026	30.49	30.57	29.93	30.41	30.41	-0.26%	105,262
Jul 7, 2026	30.72	31.04	30.04	30.49	30.49	0.56%	165,379
Jul 6, 2026	29.70	30.95	29.52	30.32	30.32	2.12%	180,320
Jul 2, 2026	30.75	30.75	29.62	29.69	29.69	-3.48%	175,372
Jul 1, 2026	31.12	31.46	30.63	30.76	30.76	-0.32%	107,986
Jun 30, 2026	29.80	31.00	29.80	30.86	30.86	3.21%	161,033
Jun 29, 2026	28.53	30.07	28.53	29.90	29.90	1.67%	306,347
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%	155,473
Jun 24, 2026	28.17	28.68	26.10	28.10	28.10	-0.25%	147,497
Jun 23, 2026	27.61	28.68	27.46	28.17	28.17	1.88%	146,294
Jun 22, 2026	26.86	27.72	26.82	27.65	27.65	2.03%	198,303
Jun 18, 2026	27.94	27.94	26.45	27.10	27.10	-0.84%	1,396,458
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