Radware Ltd. (RDWR)
NASDAQ: RDWR
· Real-Time Price · USD
24.27
0.03 (0.12%)
At close: Aug 15, 2025, 10:01 AM
RDWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.80 | 24.80 | 24.11 | 24.24 | 24.24 | -2.45% | 110,248 |
| Aug 13, 2025 | 24.96 | 25.00 | 24.70 | 24.85 | 24.85 | 0.20% | 86,500 |
| Aug 12, 2025 | 24.42 | 25.07 | 24.15 | 24.80 | 24.80 | 2.10% | 208,000 |
| Aug 11, 2025 | 24.62 | 24.90 | 24.21 | 24.29 | 24.29 | -1.18% | 155,700 |
| Aug 8, 2025 | 25.07 | 25.24 | 24.58 | 24.58 | 24.58 | -1.09% | 146,008 |
| Aug 7, 2025 | 25.44 | 25.44 | 24.42 | 24.85 | 24.85 | -1.70% | 152,929 |
| Aug 6, 2025 | 25.17 | 25.43 | 24.91 | 25.28 | 25.28 | 1.12% | 209,841 |
| Aug 5, 2025 | 25.73 | 25.73 | 24.95 | 25.00 | 25.00 | -2.00% | 126,300 |
| Aug 4, 2025 | 25.47 | 25.97 | 25.26 | 25.51 | 25.51 | 0.71% | 309,100 |
| Aug 1, 2025 | 25.38 | 25.48 | 24.81 | 25.33 | 25.33 | -1.05% | 215,700 |
| Jul 31, 2025 | 26.69 | 27.10 | 25.55 | 25.60 | 25.60 | -4.08% | 285,214 |
| Jul 30, 2025 | 27.25 | 27.77 | 25.30 | 26.69 | 26.69 | -5.79% | 442,532 |
| Jul 29, 2025 | 28.22 | 28.54 | 27.65 | 28.33 | 28.33 | 1.25% | 403,116 |
| Jul 28, 2025 | 28.64 | 28.73 | 27.95 | 27.98 | 27.98 | -1.86% | 182,200 |
| Jul 25, 2025 | 28.70 | 29.23 | 28.42 | 28.51 | 28.51 | -0.28% | 179,139 |
| Jul 24, 2025 | 28.93 | 28.93 | 28.39 | 28.59 | 28.59 | -0.73% | 393,604 |
| Jul 23, 2025 | 29.09 | 29.42 | 28.66 | 28.80 | 28.80 | -0.83% | 395,300 |
| Jul 22, 2025 | 29.80 | 29.84 | 29.04 | 29.04 | 29.04 | -2.52% | 351,047 |
| Jul 21, 2025 | 29.25 | 29.84 | 29.25 | 29.79 | 29.79 | 2.13% | 228,800 |
| Jul 18, 2025 | 28.73 | 29.17 | 28.66 | 29.17 | 29.17 | 2.03% | 635,136 |