Radware Ltd. (RDWR)
NASDAQ: RDWR · Real-Time Price · USD
26.16
+0.53 (2.07%)
Apr 24, 2026, 4:00 PM EDT - Market closed
Radware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 173,273 |
| Apr 21, 2026 | 25.60 | 27.12 | 25.43 | 26.78 | 26.78 | 4.61% | 257,973 |
| 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% | 206,106 |
| Apr 15, 2026 | 24.25 | 24.97 | 24.25 | 24.91 | 24.91 | 3.79% | 156,062 |
| Apr 14, 2026 | 24.48 | 24.87 | 23.79 | 24.00 | 24.00 | -1.60% | 200,731 |
| Apr 13, 2026 | 23.42 | 24.49 | 23.24 | 24.39 | 24.39 | 4.36% | 300,391 |
| Apr 10, 2026 | 25.83 | 25.83 | 23.33 | 23.37 | 23.37 | -8.92% | 365,841 |
| 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% | 123,300 |
| 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% | 322,804 |
| Mar 25, 2026 | 26.17 | 27.71 | 26.03 | 27.55 | 27.55 | 6.45% | 749,428 |
| Mar 24, 2026 | 25.70 | 26.59 | 24.96 | 25.88 | 25.88 | 0.58% | 426,435 |
| Mar 23, 2026 | 25.42 | 25.95 | 25.30 | 25.73 | 25.73 | 2.02% | 191,577 |
| Mar 20, 2026 | 25.65 | 25.66 | 25.13 | 25.22 | 25.22 | -1.06% | 1,576,600 |
| Mar 19, 2026 | 24.85 | 25.63 | 24.85 | 25.49 | 25.49 | 1.51% | 230,903 |
| Mar 18, 2026 | 25.34 | 25.63 | 24.95 | 25.11 | 25.11 | -1.34% | 233,936 |
| Mar 17, 2026 | 25.01 | 25.63 | 25.01 | 25.45 | 25.45 | 1.41% | 288,871 |
| Mar 16, 2026 | 25.10 | 25.53 | 24.85 | 25.10 | 25.10 | 0.06% | 315,911 |
| Mar 13, 2026 | 25.60 | 25.96 | 24.77 | 25.08 | 25.08 | -2.03% | 256,506 |
| Mar 12, 2026 | 24.88 | 25.93 | 24.80 | 25.60 | 25.60 | 2.15% | 366,828 |
| Mar 11, 2026 | 24.81 | 25.34 | 24.75 | 25.06 | 25.06 | 1.25% | 224,085 |
| Mar 10, 2026 | 24.86 | 25.24 | 24.52 | 24.75 | 24.75 | -0.40% | 175,848 |
| Mar 9, 2026 | 24.51 | 25.03 | 24.20 | 24.85 | 24.85 | 0.53% | 152,613 |
| Mar 6, 2026 | 24.72 | 24.98 | 23.88 | 24.72 | 24.72 | -0.76% | 176,502 |
| Mar 5, 2026 | 24.31 | 25.10 | 24.31 | 24.91 | 24.91 | 2.22% | 233,068 |
| Mar 4, 2026 | 24.00 | 24.48 | 23.80 | 24.37 | 24.37 | 1.46% | 242,161 |
| Mar 3, 2026 | 23.09 | 24.05 | 23.09 | 24.02 | 24.02 | 1.82% | 434,258 |
| Mar 2, 2026 | 22.95 | 23.90 | 22.95 | 23.59 | 23.59 | 1.90% | 242,136 |
| Feb 27, 2026 | 22.92 | 23.29 | 22.37 | 23.15 | 23.15 | -0.34% | 218,654 |
| Feb 26, 2026 | 23.03 | 23.66 | 23.03 | 23.23 | 23.23 | 1.04% | 249,782 |
| Feb 25, 2026 | 22.47 | 23.15 | 22.02 | 22.99 | 22.99 | 2.89% | 218,259 |
| Feb 24, 2026 | 22.60 | 23.54 | 22.20 | 22.35 | 22.35 | -0.91% | 249,396 |
| Feb 23, 2026 | 23.90 | 23.90 | 22.32 | 22.55 | 22.55 | -6.86% | 246,683 |
| Feb 20, 2026 | 24.71 | 25.38 | 24.08 | 24.21 | 24.21 | -3.31% | 316,199 |
| Feb 19, 2026 | 26.19 | 26.47 | 24.86 | 25.04 | 25.04 | -4.65% | 438,253 |
| Feb 18, 2026 | 26.72 | 26.99 | 25.88 | 26.26 | 26.26 | -2.34% | 522,039 |
| Feb 17, 2026 | 27.68 | 27.85 | 25.47 | 26.89 | 26.89 | -3.69% | 385,439 |
| Feb 13, 2026 | 27.64 | 28.00 | 26.71 | 27.92 | 27.92 | 5.80% | 350,193 |
| Feb 12, 2026 | 28.00 | 28.56 | 25.87 | 26.39 | 26.39 | -4.76% | 361,516 |