Radware Ltd. (RDWR)
21.67
0.05 (0.23%)
At close: Apr 01, 2025, 3:59 PM
21.69
0.09%
After-hours: Apr 01, 2025, 06:35 PM EDT
Radware Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 21.67 | 21.75 | 21.50 | 21.62 | -0.36 | -1.64% | 90,242 |
| Mar 28, 2025 | 22.45 | 22.45 | 21.76 | 21.98 | -0.55 | -2.44% | 81,100 |
| Mar 27, 2025 | 22.78 | 22.85 | 22.46 | 22.53 | -0.30 | -1.31% | 49,400 |
| Mar 26, 2025 | 23.04 | 23.04 | 22.57 | 22.83 | -0.19 | -0.83% | 93,337 |
| Mar 25, 2025 | 22.94 | 23.20 | 22.77 | 23.02 | 0.06 | 0.26% | 73,905 |
| Mar 24, 2025 | 23.00 | 23.37 | 22.79 | 22.96 | -0.03 | -0.13% | 112,400 |
| Mar 21, 2025 | 22.34 | 23.11 | 22.07 | 22.99 | 0.37 | 1.64% | 830,755 |
| Mar 20, 2025 | 22.34 | 22.62 | 22.18 | 22.62 | 0.28 | 1.25% | 154,100 |
| Mar 19, 2025 | 22.13 | 22.63 | 21.94 | 22.34 | 0.25 | 1.13% | 86,300 |
| Mar 18, 2025 | 22.51 | 22.53 | 22.07 | 22.09 | -0.46 | -2.04% | 105,800 |
| Mar 17, 2025 | 21.27 | 22.56 | 21.27 | 22.55 | 1.36 | 6.42% | 193,600 |
| Mar 14, 2025 | 21.14 | 21.25 | 20.96 | 21.19 | 0.20 | 0.95% | 58,813 |
| Mar 13, 2025 | 21.53 | 21.53 | 20.92 | 20.99 | -0.63 | -2.91% | 66,000 |
| Mar 12, 2025 | 21.53 | 21.63 | 21.40 | 21.62 | 0.21 | 0.98% | 60,545 |
| Mar 11, 2025 | 21.38 | 21.63 | 21.21 | 21.41 | -0.05 | -0.23% | 92,700 |
| Mar 10, 2025 | 21.78 | 21.78 | 21.08 | 21.46 | -0.64 | -2.90% | 125,000 |
| Mar 7, 2025 | 21.89 | 22.28 | 21.35 | 22.10 | 0.19 | 0.87% | 108,500 |
| Mar 6, 2025 | 22.10 | 22.24 | 21.74 | 21.91 | -0.36 | -1.62% | 115,800 |
| Mar 5, 2025 | 22.25 | 22.40 | 21.89 | 22.27 | 0.12 | 0.54% | 121,700 |
| Mar 4, 2025 | 21.67 | 22.43 | 21.15 | 22.15 | 0.44 | 2.03% | 142,302 |
| Mar 3, 2025 | 21.60 | 22.38 | 21.44 | 21.71 | 0.07 | 0.32% | 147,900 |
| Feb 28, 2025 | 22.94 | 22.99 | 21.47 | 21.64 | -0.90 | -3.99% | 311,940 |
| Feb 27, 2025 | 23.19 | 23.19 | 22.46 | 22.54 | -0.65 | -2.80% | 64,840 |
| Feb 26, 2025 | 22.78 | 23.19 | 22.71 | 23.19 | 0.41 | 1.80% | 129,021 |
| Feb 25, 2025 | 22.99 | 23.03 | 22.59 | 22.78 | -0.28 | -1.21% | 83,047 |
| Feb 24, 2025 | 23.08 | 23.17 | 22.65 | 23.06 | 0.12 | 0.52% | 133,008 |
| Feb 21, 2025 | 23.43 | 23.47 | 22.91 | 22.94 | -0.46 | -1.97% | 120,700 |
| Feb 20, 2025 | 23.44 | 23.44 | 22.94 | 23.40 | -0.12 | -0.51% | 123,100 |
| Feb 19, 2025 | 23.81 | 23.81 | 23.41 | 23.52 | -0.29 | -1.22% | 102,634 |
| Feb 18, 2025 | 24.15 | 24.16 | 23.65 | 23.81 | -0.24 | -1.00% | 185,611 |
| Feb 14, 2025 | 24.01 | 24.40 | 23.95 | 24.05 | -0.07 | -0.29% | 191,323 |
| Feb 13, 2025 | 24.27 | 24.35 | 23.43 | 24.12 | 0.12 | 0.50% | 189,145 |
| Feb 12, 2025 | 24.59 | 25.00 | 23.47 | 24.00 | 0.77 | 3.31% | 307,587 |
| Feb 11, 2025 | 22.99 | 23.54 | 22.99 | 23.23 | 0.00 | 0.00% | 132,583 |
| Feb 10, 2025 | 23.23 | 23.40 | 23.14 | 23.23 | 0.19 | 0.82% | 114,000 |
| Feb 7, 2025 | 23.10 | 23.40 | 22.89 | 23.04 | 0.10 | 0.44% | 180,800 |
| Feb 6, 2025 | 22.94 | 23.37 | 22.94 | 22.94 | 0.04 | 0.17% | 146,200 |
| Feb 5, 2025 | 22.39 | 23.03 | 22.39 | 22.90 | 0.47 | 2.10% | 136,719 |
| Feb 4, 2025 | 22.17 | 22.68 | 21.90 | 22.43 | 0.42 | 1.91% | 119,000 |
| Feb 3, 2025 | 21.80 | 22.09 | 21.72 | 22.01 | -0.24 | -1.08% | 105,548 |
| Jan 31, 2025 | 22.80 | 22.80 | 22.19 | 22.25 | -0.49 | -2.15% | 82,707 |
| Jan 30, 2025 | 22.29 | 23.00 | 22.24 | 22.74 | 0.52 | 2.34% | 102,100 |
| Jan 29, 2025 | 22.15 | 22.64 | 22.05 | 22.22 | 0.11 | 0.50% | 85,100 |
| Jan 28, 2025 | 21.55 | 22.12 | 21.39 | 22.11 | 0.60 | 2.79% | 150,823 |
| Jan 27, 2025 | 21.64 | 21.94 | 21.28 | 21.51 | -0.50 | -2.27% | 100,449 |
| Jan 24, 2025 | 22.10 | 22.19 | 21.87 | 22.01 | -0.09 | -0.41% | 72,122 |
| Jan 23, 2025 | 22.08 | 22.15 | 21.90 | 22.10 | -0.15 | -0.67% | 77,600 |
| Jan 22, 2025 | 22.06 | 22.27 | 21.92 | 22.25 | 0.25 | 1.14% | 88,715 |
| Jan 21, 2025 | 21.98 | 22.28 | 21.83 | 22.00 | 0.17 | 0.78% | 103,600 |
| Jan 17, 2025 | 21.95 | 22.03 | 21.57 | 21.83 | 0.08 | 0.37% | 225,727 |