Skip to main content
Radware Ltd. (RDWR)
NASDAQ: RDWR · Real-Time Price · USD
24.67
-0.05 (-0.22%)
Mar 9, 2026, 1:25 PM EDT - Market open

Radware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.5124.8324.2024.71--0.04%67,785
Mar 6, 202624.7224.9823.8824.7224.72-0.76%154,510
Mar 5, 202624.3125.1024.3124.9124.912.22%231,239
Mar 4, 202624.0024.4823.8024.3724.371.46%228,300
Mar 3, 202623.0924.0523.0924.0224.021.82%399,627
Mar 2, 202622.9523.9022.9523.5923.591.90%242,136
Feb 27, 202622.9223.2922.3723.1523.15-0.34%218,654
Feb 26, 202623.0323.6623.0323.2323.231.04%228,542
Feb 25, 202622.4723.1522.0222.9922.992.89%184,404
Feb 24, 202622.6023.5422.2022.3522.35-0.91%226,101
Feb 23, 202623.9023.9022.3222.5522.55-6.86%219,307
Feb 20, 202624.7125.3824.0824.2124.21-3.31%184,898
Feb 19, 202626.1926.4724.8625.0425.04-4.65%309,533
Feb 18, 202626.7226.9925.8826.2626.26-2.34%370,104
Feb 17, 202627.6827.8525.4726.8926.89-3.69%262,279
Feb 13, 202627.6428.0026.7127.9227.925.80%224,806
Feb 12, 202628.0028.5625.8726.3926.39-4.76%239,820
Feb 11, 202626.7528.8126.5927.7127.715.44%477,286
Feb 10, 202625.8026.6425.5526.2826.283.26%356,745
Feb 9, 202624.9825.6424.7825.4525.451.68%237,268
Feb 6, 202624.5425.1024.3425.0325.033.52%222,307
Feb 5, 202624.4725.1224.0024.1824.18-1.02%255,903
Feb 4, 202624.1124.5823.7524.4324.431.12%234,216
Feb 3, 202624.5524.5823.8424.1624.16-1.55%240,070
Feb 2, 202624.0724.8223.8824.5424.541.61%134,774
Jan 30, 202624.1324.4923.9124.1524.15-0.45%179,498
Jan 29, 202624.8724.8723.9524.2624.26-3.19%313,908
Jan 28, 202625.5425.7324.9625.0625.06-1.10%272,024
Jan 27, 202625.1625.5324.8725.3425.340.96%244,753
Jan 26, 202624.7825.1524.6925.1025.101.78%187,221
Jan 23, 202624.4324.9624.4324.6624.661.02%204,242
Jan 22, 202624.2724.8424.2724.4124.411.20%231,005
Jan 21, 202623.8424.2923.7224.1224.121.47%153,439
Jan 20, 202623.7324.0723.5823.7723.77-1.08%241,803
Jan 16, 202624.6024.9323.9724.0324.03-2.48%205,315
Jan 15, 202624.2424.8624.0324.6424.641.90%104,950
Jan 14, 202624.1424.3923.9424.1824.180.17%126,949
Jan 13, 202624.4624.6423.8724.1424.14-1.03%152,225
Jan 12, 202624.1324.5524.0024.3924.391.08%154,602
Jan 9, 202624.1824.4223.7824.1324.130.29%142,608
Jan 8, 202624.4024.4023.6824.0624.06-1.39%163,007
Jan 7, 202624.1124.5123.8624.4024.401.46%304,301
Jan 6, 202624.1824.3923.8124.0524.05-0.54%160,185
Jan 5, 202623.7924.5023.7924.1824.181.68%176,738
Jan 2, 202624.1724.2823.5323.7823.78-1.29%226,432
Dec 31, 202524.0924.3123.8724.0924.09-0.17%189,240
Dec 30, 202524.3324.3924.0924.1324.13-1.07%134,042
Dec 29, 202524.2824.4023.9224.3924.390.08%166,499
Dec 26, 202524.2824.4624.1224.3724.370.37%116,382
Dec 24, 202524.3924.4024.0324.2824.28-0.04%96,333
Dec 23, 202524.4424.6824.0524.2924.29-0.45%236,475
Dec 22, 202524.0624.8023.9824.4024.401.84%175,364
Dec 19, 202523.8824.0723.6723.9623.960.38%1,765,170
Dec 18, 202523.4824.3123.4823.8723.872.01%259,424
Dec 17, 202523.5823.7923.2123.4023.40-0.13%372,173
Dec 16, 202523.4523.8623.1623.4323.43-1.39%368,881
Dec 15, 202523.9124.2623.6023.7623.76-362,769
Dec 12, 202524.2024.3723.4423.7623.76-1.86%552,883
Dec 11, 202524.2424.3624.0524.2124.21-0.25%119,428
Dec 10, 202524.1524.4623.9824.2724.270.62%134,297
Dec 9, 202523.8724.3523.6924.1224.121.17%159,506
Dec 8, 202523.9224.3523.7823.8423.840.38%213,725
Dec 5, 202523.6324.0223.6223.7523.750.42%111,137
Dec 4, 202523.5223.7923.4023.6523.650.60%158,950
Dec 3, 202523.0723.5823.0423.5123.511.42%192,277
Dec 2, 202522.7223.2922.7223.1823.182.25%146,418
Dec 1, 202522.8123.0922.6122.6722.67-1.18%125,910
Nov 28, 202522.7623.1622.7622.9422.940.92%69,378
Nov 26, 202522.5422.9822.5322.7322.730.71%131,391
Nov 25, 202522.3322.6722.2922.5722.571.21%88,805
Nov 24, 202522.1822.5321.9222.3022.300.86%157,320
Nov 21, 202522.0222.3621.7522.1122.110.36%112,530
Nov 20, 202522.1522.8522.0022.0322.031.33%140,711
Nov 19, 202522.3922.4821.6821.7421.74-3.12%109,278
Nov 18, 202522.2522.6322.0322.4422.440.99%156,459
Nov 17, 202523.1723.2822.1522.2222.22-4.64%163,797
Nov 14, 202522.5323.3822.2823.3023.302.15%1,099,415
Nov 13, 202522.9423.1922.4822.8122.81-0.13%180,725
Nov 12, 202523.4223.4222.7422.8422.84-1.21%194,338
Nov 11, 202523.0423.3022.8223.1223.120.17%427,191
Nov 10, 202523.3823.7522.3823.0823.08-0.43%289,194
Nov 7, 202523.4723.4722.8523.1823.18-1.45%161,210
Nov 6, 202523.8023.8723.4023.5223.52-1.18%91,945
Nov 5, 202523.7623.9623.4523.8023.800.17%116,502
Nov 4, 202524.4324.8523.6023.7623.76-4.42%125,687
Nov 3, 202525.4425.5824.5124.8624.86-3.00%174,658
Oct 31, 202525.7925.9925.3725.6325.630.91%158,503
Oct 30, 202526.0127.2325.1425.4025.40-2.27%313,410
Oct 29, 202526.6927.4925.4725.9925.99-2.37%227,792
Oct 28, 202526.1526.8126.0526.6226.621.80%148,873
Oct 27, 202526.7526.9125.9826.1526.15-1.32%59,387
Oct 24, 202526.4126.6226.0826.5026.500.99%105,489
Oct 23, 202525.7926.2425.6826.2426.242.14%51,961
Oct 22, 202526.2826.3425.4025.6925.69-2.25%79,111
Oct 21, 202525.6326.3725.4026.2826.282.54%261,402
Oct 20, 202525.3525.7025.2525.6325.631.79%61,751
Oct 17, 202525.0425.3624.9325.1825.18-0.32%142,774
Oct 16, 202525.5325.6624.8825.2625.26-1.06%100,978
Oct 15, 202525.8125.9825.2825.5325.53-0.55%68,669
Oct 14, 202525.5825.9625.1425.6725.67-1.00%111,452