Radware Ltd. (RDWR)
21.57
0.44 (2.08%)
At close: Jan 15, 2025, 10:03 AM
RDWR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 20.83 | 21.17 | 20.73 | 21.13 | 0.51 | 2.47% | 180,655 |
| Jan 13, 2025 | 21.24 | 21.36 | 20.47 | 20.62 | -0.75 | -3.51% | 184,058 |
| Jan 10, 2025 | 21.64 | 21.64 | 21.26 | 21.37 | -0.40 | -1.84% | 123,231 |
| Jan 8, 2025 | 21.59 | 21.78 | 21.29 | 21.77 | 0.02 | 0.09% | 91,900 |
| Jan 7, 2025 | 21.82 | 22.37 | 21.38 | 21.75 | -0.14 | -0.64% | 83,729 |
| Jan 6, 2025 | 22.31 | 22.73 | 21.88 | 21.89 | -0.47 | -2.10% | 104,000 |
| Jan 3, 2025 | 22.33 | 22.50 | 22.16 | 22.36 | 0.05 | 0.22% | 81,600 |
| Jan 2, 2025 | 22.57 | 22.75 | 22.11 | 22.31 | -0.22 | -0.98% | 119,665 |
| Dec 31, 2024 | 22.80 | 23.03 | 22.36 | 22.53 | -0.28 | -1.23% | 107,600 |
| Dec 30, 2024 | 22.89 | 23.02 | 22.44 | 22.81 | -0.41 | -1.77% | 74,626 |
| Dec 27, 2024 | 22.95 | 23.22 | 22.58 | 23.22 | 0.18 | 0.78% | 92,038 |
| Dec 26, 2024 | 22.74 | 23.15 | 22.74 | 23.04 | 0.13 | 0.57% | 92,100 |
| Dec 24, 2024 | 22.58 | 23.03 | 22.53 | 22.91 | 0.47 | 2.09% | 51,300 |
| Dec 23, 2024 | 22.53 | 22.59 | 22.21 | 22.44 | -0.14 | -0.62% | 60,900 |
| Dec 20, 2024 | 22.12 | 22.66 | 22.02 | 22.58 | 0.47 | 2.13% | 433,134 |
| Dec 19, 2024 | 22.15 | 22.49 | 21.93 | 22.11 | -0.04 | -0.18% | 132,334 |
| Dec 18, 2024 | 23.23 | 23.23 | 22.07 | 22.15 | -0.96 | -4.15% | 108,625 |
| Dec 17, 2024 | 23.08 | 23.27 | 22.73 | 23.11 | -0.03 | -0.13% | 118,900 |
| Dec 16, 2024 | 23.05 | 23.38 | 22.60 | 23.14 | -0.07 | -0.30% | 161,536 |
| Dec 13, 2024 | 23.66 | 23.70 | 23.03 | 23.21 | -0.46 | -1.94% | 101,425 |
| Dec 12, 2024 | 23.49 | 23.83 | 23.42 | 23.67 | 0.11 | 0.47% | 76,141 |
| Dec 11, 2024 | 23.34 | 23.80 | 23.00 | 23.56 | 0.32 | 1.38% | 138,845 |
| Dec 10, 2024 | 23.14 | 23.71 | 22.54 | 23.24 | -0.03 | -0.13% | 165,502 |
| Dec 9, 2024 | 23.50 | 24.00 | 23.27 | 23.27 | -0.22 | -0.94% | 129,600 |
| Dec 6, 2024 | 23.72 | 23.72 | 23.38 | 23.49 | -0.17 | -0.72% | 87,213 |
| Dec 5, 2024 | 23.86 | 24.04 | 23.61 | 23.66 | -0.18 | -0.76% | 97,800 |
| Dec 4, 2024 | 23.36 | 23.84 | 23.29 | 23.84 | 0.42 | 1.79% | 113,937 |
| Dec 3, 2024 | 24.42 | 24.42 | 23.37 | 23.42 | -1.10 | -4.49% | 108,732 |
| Dec 2, 2024 | 23.62 | 24.76 | 23.15 | 24.52 | 0.76 | 3.20% | 326,302 |
| Nov 29, 2024 | 24.10 | 24.42 | 23.62 | 23.76 | -0.32 | -1.33% | 82,400 |
| Nov 27, 2024 | 24.03 | 24.19 | 23.05 | 24.08 | -0.05 | -0.21% | 175,900 |
| Nov 26, 2024 | 23.08 | 24.60 | 23.00 | 24.13 | 1.25 | 5.46% | 266,600 |
| Nov 25, 2024 | 23.22 | 23.39 | 22.82 | 22.88 | -0.29 | -1.25% | 196,722 |
| Nov 22, 2024 | 23.18 | 23.68 | 23.17 | 23.17 | -0.01 | -0.04% | 102,242 |
| Nov 21, 2024 | 23.00 | 23.34 | 22.92 | 23.18 | 0.07 | 0.30% | 141,300 |
| Nov 20, 2024 | 22.99 | 23.20 | 22.42 | 23.11 | 0.13 | 0.57% | 109,166 |
| Nov 19, 2024 | 22.87 | 23.31 | 22.55 | 22.98 | -0.04 | -0.17% | 130,000 |
| Nov 18, 2024 | 23.10 | 23.99 | 23.00 | 23.02 | -0.05 | -0.22% | 203,400 |
| Nov 15, 2024 | 23.38 | 23.46 | 22.97 | 23.07 | -0.40 | -1.70% | 149,500 |
| Nov 14, 2024 | 24.28 | 24.35 | 23.45 | 23.47 | -0.45 | -1.88% | 751,500 |
| Nov 13, 2024 | 22.10 | 24.34 | 22.09 | 23.92 | 1.86 | 8.43% | 520,100 |
| Nov 12, 2024 | 22.08 | 22.54 | 21.73 | 22.06 | -0.17 | -0.76% | 705,941 |
| Nov 11, 2024 | 21.82 | 22.39 | 21.66 | 22.23 | 0.44 | 2.02% | 173,908 |
| Nov 8, 2024 | 22.25 | 22.26 | 21.49 | 21.79 | -0.46 | -2.07% | 554,911 |
| Nov 7, 2024 | 21.91 | 22.27 | 21.70 | 22.25 | 0.36 | 1.64% | 168,500 |
| Nov 6, 2024 | 22.50 | 22.75 | 21.71 | 21.89 | -0.46 | -2.06% | 207,400 |
| Nov 5, 2024 | 21.28 | 22.49 | 21.20 | 22.35 | 0.72 | 3.33% | 255,200 |
| Nov 4, 2024 | 21.37 | 22.10 | 21.21 | 21.63 | -0.06 | -0.28% | 354,935 |
| Nov 1, 2024 | 22.50 | 22.87 | 21.25 | 21.69 | -0.82 | -3.64% | 211,531 |
| Oct 31, 2024 | 23.00 | 23.50 | 19.76 | 22.51 | 0.32 | 1.44% | 257,942 |