Skip to main content
Radware Ltd. (RDWR)
NASDAQ: RDWR · Real-Time Price · USD
25.84
-0.64 (-2.42%)
At close: Apr 28, 2026, 4:00 PM EDT
26.25
+0.41 (1.59%)
After-hours: Apr 28, 2026, 7:31 PM EDT

Radware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.4626.7825.6425.8425.84-2.42%140,552
Apr 27, 202626.1626.5226.0626.4826.481.22%144,641
Apr 24, 202625.6726.2525.6626.1626.162.07%126,014
Apr 23, 202626.7627.0225.3325.6325.63-4.40%135,295
Apr 22, 202626.7826.9626.5826.8126.810.11%173,288
Apr 21, 202625.6027.1225.4326.7826.784.61%258,123
Apr 20, 202625.7626.0325.3325.6025.60-0.62%173,293
Apr 17, 202625.8526.0425.6225.7625.761.06%276,076
Apr 16, 202625.2425.7925.1625.4925.492.33%206,142
Apr 15, 202624.2524.9724.2524.9124.913.79%166,033
Apr 14, 202624.4824.8723.7924.0024.00-1.60%200,736
Apr 13, 202623.4224.4923.2424.3924.394.36%304,963
Apr 10, 202625.8325.8323.3323.3723.37-8.92%365,849
Apr 9, 202627.3227.5325.6525.6625.66-6.35%184,706
Apr 8, 202628.4028.5027.4027.4027.40-1.72%122,759
Apr 7, 202627.5628.2027.3527.8827.881.01%124,005
Apr 6, 202627.2527.6327.2227.6027.601.47%205,310
Apr 2, 202626.8527.6426.6227.2027.200.67%231,360
Apr 1, 202626.5527.1526.1727.0227.022.66%157,770
Mar 31, 202625.6826.3725.5426.3226.323.05%192,915
Mar 30, 202626.0026.1825.2025.5425.54-0.78%245,128
Mar 27, 202626.6526.8325.6625.7425.74-4.81%243,111
Mar 26, 202627.5527.7326.8227.0427.04-1.85%323,180
Mar 25, 202626.1727.7126.0327.5527.556.45%749,428
Mar 24, 202625.7026.5924.9625.8825.880.58%426,435
Mar 23, 202625.4225.9525.3025.7325.732.02%191,577
Mar 20, 202625.6525.6625.1325.2225.22-1.06%1,576,600
Mar 19, 202624.8525.6324.8525.4925.491.51%230,903
Mar 18, 202625.3425.6324.9525.1125.11-1.34%233,936
Mar 17, 202625.0125.6325.0125.4525.451.41%288,871
Mar 16, 202625.1025.5324.8525.1025.100.06%315,911
Mar 13, 202625.6025.9624.7725.0825.08-2.03%256,506
Mar 12, 202624.8825.9324.8025.6025.602.15%366,828
Mar 11, 202624.8125.3424.7525.0625.061.25%224,085
Mar 10, 202624.8625.2424.5224.7524.75-0.40%175,848
Mar 9, 202624.5125.0324.2024.8524.850.53%152,613
Mar 6, 202624.7224.9823.8824.7224.72-0.76%176,502
Mar 5, 202624.3125.1024.3124.9124.912.22%233,068
Mar 4, 202624.0024.4823.8024.3724.371.46%242,161
Mar 3, 202623.0924.0523.0924.0224.021.82%434,258
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%249,782
Feb 25, 202622.4723.1522.0222.9922.992.89%218,259
Feb 24, 202622.6023.5422.2022.3522.35-0.91%249,396
Feb 23, 202623.9023.9022.3222.5522.55-6.86%246,683
Feb 20, 202624.7125.3824.0824.2124.21-3.31%316,199
Feb 19, 202626.1926.4724.8625.0425.04-4.65%438,253
Feb 18, 202626.7226.9925.8826.2626.26-2.34%522,039
Feb 17, 202627.6827.8525.4726.8926.89-3.69%385,439
Feb 13, 202627.6428.0026.7127.9227.925.80%350,193
Feb 12, 202628.0028.5625.8726.3926.39-4.76%361,516
Feb 11, 202626.7528.8126.5927.7127.715.44%589,986
Feb 10, 202625.8026.6425.5526.2826.283.26%465,055
Feb 9, 202624.9825.6424.7825.4525.451.68%237,268
Feb 6, 202624.5425.1024.3425.0325.033.52%222,310
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%240,090
Feb 2, 202624.0724.8223.8824.5424.541.61%134,776
Jan 30, 202624.1324.4923.9124.1524.15-0.45%179,501
Jan 29, 202624.8724.8723.9524.2624.26-3.19%314,013
Jan 28, 202625.5425.7324.9625.0625.06-1.10%272,024
Jan 27, 202625.1625.5324.8725.3425.340.96%244,843
Jan 26, 202624.7825.1524.6925.1025.101.78%187,222
Jan 23, 202624.4324.9624.4324.6624.661.02%204,286
Jan 22, 202624.2724.8424.2724.4124.411.20%231,013
Jan 21, 202623.8424.2923.7224.1224.121.47%153,940
Jan 20, 202623.7324.0723.5823.7723.77-1.08%241,868
Jan 16, 202624.6024.9323.9724.0324.03-2.48%206,025
Jan 15, 202624.2424.8624.0324.6424.641.90%104,950
Jan 14, 202624.1424.3923.9424.1824.180.17%126,951
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%294,707
Jan 7, 202624.1124.5123.8624.4024.401.46%304,301
Jan 6, 202624.1824.3923.8124.0524.05-0.54%291,490
Jan 5, 202623.7924.5023.7924.1824.181.68%176,765
Jan 2, 202624.1724.2823.5323.7823.78-1.29%353,019
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%117,414
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%176,264
Dec 19, 202523.8824.0723.6723.9623.960.38%1,765,170
Dec 18, 202523.4824.3123.4823.8723.872.01%374,079
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