Radware Ltd. (RDWR)
NASDAQ: RDWR
· Real-Time Price · USD
26.35
0.63 (2.45%)
At close: Sep 11, 2025, 1:12 PM
RDWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 25.88 | 25.97 | 25.51 | 25.72 | 25.72 | -0.19% | 133,019 |
| Sep 9, 2025 | 25.60 | 25.83 | 25.25 | 25.77 | 25.77 | 0.86% | 102,564 |
| Sep 8, 2025 | 25.05 | 25.60 | 24.97 | 25.55 | 25.55 | 2.16% | 96,721 |
| Sep 5, 2025 | 25.12 | 25.18 | 24.75 | 25.01 | 25.01 | 0.68% | 115,100 |
| Sep 4, 2025 | 24.83 | 24.86 | 24.61 | 24.84 | 24.84 | 0.08% | 108,900 |
| Sep 3, 2025 | 24.67 | 24.88 | 24.49 | 24.82 | 24.82 | 0.94% | 103,252 |
| Sep 2, 2025 | 24.92 | 24.93 | 24.42 | 24.59 | 24.59 | -2.58% | 164,110 |
| Aug 29, 2025 | 25.73 | 25.86 | 25.18 | 25.24 | 25.24 | -2.47% | 117,336 |
| Aug 28, 2025 | 25.70 | 26.08 | 25.70 | 25.88 | 25.88 | 0.54% | 120,721 |
| Aug 27, 2025 | 25.12 | 25.78 | 25.11 | 25.74 | 25.74 | 3.29% | 228,722 |
| Aug 26, 2025 | 24.69 | 25.20 | 24.55 | 24.92 | 24.92 | 0.85% | 137,880 |
| Aug 25, 2025 | 25.15 | 25.15 | 24.63 | 24.71 | 24.71 | -1.75% | 83,022 |
| Aug 22, 2025 | 25.00 | 25.41 | 24.96 | 25.15 | 25.15 | 1.17% | 102,200 |
| Aug 21, 2025 | 24.55 | 24.87 | 24.24 | 24.86 | 24.86 | 1.10% | 136,626 |
| Aug 20, 2025 | 24.87 | 24.89 | 24.22 | 24.59 | 24.59 | -0.57% | 121,200 |
| Aug 19, 2025 | 25.47 | 25.84 | 24.57 | 24.73 | 24.73 | -2.60% | 150,100 |
| Aug 18, 2025 | 24.70 | 25.44 | 24.44 | 25.39 | 25.39 | 2.88% | 516,928 |
| Aug 15, 2025 | 24.20 | 25.09 | 23.80 | 24.68 | 24.68 | 1.82% | 159,928 |
| Aug 14, 2025 | 24.80 | 24.80 | 24.11 | 24.24 | 24.24 | -2.45% | 111,700 |
| Aug 13, 2025 | 24.96 | 25.00 | 24.70 | 24.85 | 24.85 | 0.20% | 86,500 |