Radware Ltd. (RDWR)
23.40
-0.12 (-0.51%)
At close: Feb 20, 2025, 3:59 PM
23.40
0.00%
After-hours: Feb 20, 2025, 04:00 PM EST
RDWR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 23.81 | 23.81 | 23.41 | 23.51 | -0.30 | -1.26% | 94,478 |
| 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 |
| Jan 16, 2025 | 21.59 | 22.00 | 21.47 | 21.75 | 0.14 | 0.65% | 99,520 |
| Jan 15, 2025 | 21.46 | 21.66 | 21.30 | 21.61 | 0.48 | 2.27% | 120,400 |
| Jan 14, 2025 | 20.83 | 21.17 | 20.73 | 21.13 | 0.51 | 2.47% | 180,700 |
| 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 |