Skip to main content
Radware Ltd. (RDWR)
NASDAQ: RDWR · Real-Time Price · USD
29.42
+1.28 (4.55%)
At close: Jun 26, 2026, 4:00 PM EDT
29.41
-0.01 (-0.03%)
After-hours: Jun 26, 2026, 4:10 PM EDT

Radware Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.8729.5027.8729.4129.414.51%101,779
Jun 25, 202628.1328.9127.4528.1428.140.14%154,481
Jun 24, 202628.1728.6826.1028.1028.10-0.25%145,152
Jun 23, 202627.6128.6827.4628.1728.171.88%145,893
Jun 22, 202626.8627.7226.8227.6527.652.03%195,837
Jun 18, 202627.9427.9426.4527.1027.10-0.84%1,396,454
Jun 17, 202628.0728.4227.2627.3327.33-3.29%194,718
Jun 16, 202628.4528.8227.8728.2628.26-0.81%133,665
Jun 15, 202628.3428.5528.0528.4928.490.92%179,919
Jun 12, 202628.9529.2128.0128.2328.23-3.02%186,750
Jun 11, 202628.4229.1528.2529.1129.112.14%105,871
Jun 10, 202628.1228.9127.9728.5028.500.81%125,438
Jun 9, 202628.4028.6827.2028.2728.27-0.63%145,833
Jun 8, 202628.2028.5727.9528.4528.451.83%124,502
Jun 5, 202629.1229.1227.6227.9427.94-4.05%168,555
Jun 4, 202629.7429.9129.0929.1229.12-2.18%181,666
Jun 3, 202631.1931.3629.6329.7729.77-5.64%261,800
Jun 2, 202631.2131.7531.1131.5531.55-0.44%182,944
Jun 1, 202630.6831.9230.6831.6931.694.45%483,852
May 29, 202629.6430.6229.4830.3430.343.23%300,522
May 28, 202629.2629.6829.1729.3929.391.31%142,488
May 27, 202629.5829.6028.8229.0129.01-2.98%143,375
May 26, 202629.5129.9529.0529.9029.901.25%177,259
May 22, 202628.9529.9828.9129.5329.532.68%220,536
May 21, 202628.6228.8828.2628.7628.760.24%103,855
May 20, 202628.3428.7527.5028.6928.691.24%133,405
May 19, 202628.1228.4927.8128.3428.341.40%175,024
May 18, 202627.9528.3127.6227.9527.95-0.04%139,594
May 15, 202627.4028.2627.3127.9627.962.23%210,221
May 14, 202627.0027.6426.9127.3527.351.48%226,077
May 13, 202626.7627.0326.5826.9526.950.60%845,212
May 12, 202627.4627.4626.5326.7926.79-2.01%176,261
May 11, 202627.3627.9526.9727.3427.34-0.51%260,216
May 8, 202628.9729.4827.3727.4827.48-3.10%471,617
May 7, 202627.2528.8527.2528.3628.365.58%274,499
May 6, 202627.2527.2626.4826.8626.86-2.26%158,654
May 5, 202627.3527.5727.0227.4827.480.92%149,421
May 4, 202626.7327.4826.5327.2327.231.89%180,189
May 1, 202627.0727.3526.4926.7326.73-0.28%214,662
Apr 30, 202626.3426.9225.6326.8026.802.02%160,849
Apr 29, 202625.8926.4725.5126.2726.271.66%345,264
Apr 28, 202626.4626.7825.6425.8425.84-2.42%141,329
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