Radware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	29.12	29.12	27.62	27.94	27.94	-4.05%	145,432
Jun 4, 2026	29.74	29.91	29.09	29.12	29.12	-2.18%	181,564
Jun 3, 2026	31.19	31.36	29.63	29.77	29.77	-5.64%	261,644
Jun 2, 2026	31.21	31.75	31.11	31.55	31.55	-0.44%	181,087
Jun 1, 2026	30.68	31.92	30.68	31.69	31.69	4.45%	482,846
May 29, 2026	29.64	30.62	29.48	30.34	30.34	3.23%	298,991
May 28, 2026	29.26	29.68	29.17	29.39	29.39	1.31%	142,096
May 27, 2026	29.58	29.60	28.82	29.01	29.01	-2.98%	140,811
May 26, 2026	29.51	29.95	29.05	29.90	29.90	1.25%	177,048
May 22, 2026	28.95	29.98	28.91	29.53	29.53	2.68%	220,486
May 21, 2026	28.62	28.88	28.26	28.76	28.76	0.24%	103,735
May 20, 2026	28.34	28.75	27.50	28.69	28.69	1.24%	133,399
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%	139,508
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
May 6, 2026	27.25	27.26	26.48	26.86	26.86	-2.26%	158,654
May 5, 2026	27.35	27.57	27.02	27.48	27.48	0.92%	149,421
May 4, 2026	26.73	27.48	26.53	27.23	27.23	1.89%	180,189
May 1, 2026	27.07	27.35	26.49	26.73	26.73	-0.28%	214,662
Apr 30, 2026	26.34	26.92	25.63	26.80	26.80	2.02%	160,849
Apr 29, 2026	25.89	26.47	25.51	26.27	26.27	1.66%	345,264
Apr 28, 2026	26.46	26.78	25.64	25.84	25.84	-2.42%	141,329
Apr 27, 2026	26.16	26.52	26.06	26.48	26.48	1.22%	144,641
Apr 24, 2026	25.67	26.25	25.66	26.16	26.16	2.07%	126,014
Apr 23, 2026	26.76	27.02	25.33	25.63	25.63	-4.40%	135,295
Apr 22, 2026	26.78	26.96	26.58	26.81	26.81	0.11%	173,288
Apr 21, 2026	25.60	27.12	25.43	26.78	26.78	4.61%	258,123
Apr 20, 2026	25.76	26.03	25.33	25.60	25.60	-0.62%	173,293
Apr 17, 2026	25.85	26.04	25.62	25.76	25.76	1.06%	276,076
Apr 16, 2026	25.24	25.79	25.16	25.49	25.49	2.33%	206,142
Apr 15, 2026	24.25	24.97	24.25	24.91	24.91	3.79%	166,033
Apr 14, 2026	24.48	24.87	23.79	24.00	24.00	-1.60%	200,736
Apr 13, 2026	23.42	24.49	23.24	24.39	24.39	4.36%	304,963
Apr 10, 2026	25.83	25.83	23.33	23.37	23.37	-8.92%	365,849
Apr 9, 2026	27.32	27.53	25.65	25.66	25.66	-6.35%	184,706
Apr 8, 2026	28.40	28.50	27.40	27.40	27.40	-1.72%	122,759
Apr 7, 2026	27.56	28.20	27.35	27.88	27.88	1.01%	124,005
Apr 6, 2026	27.25	27.63	27.22	27.60	27.60	1.47%	205,310
Apr 2, 2026	26.85	27.64	26.62	27.20	27.20	0.67%	231,360
Apr 1, 2026	26.55	27.15	26.17	27.02	27.02	2.66%	157,770
Mar 31, 2026	25.68	26.37	25.54	26.32	26.32	3.05%	192,915
Mar 30, 2026	26.00	26.18	25.20	25.54	25.54	-0.78%	245,128
Mar 27, 2026	26.65	26.83	25.66	25.74	25.74	-4.81%	243,111
Mar 26, 2026	27.55	27.73	26.82	27.04	27.04	-1.85%	323,180