Radware Ltd. RDWR
NASDAQ · United States · Electronic Technology
$30.12+0.31 (+1.04%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $30.12 | +1.04% | $30.22 | $30.34 | $29.41 | 415.10K |
| 2026-09-30 | $29.81 | +1.91% | $29.38 | $30.07 | $28.94 | 405.70K |
| 2026-09-29 | $29.25 | -0.71% | $29.46 | $29.49 | $28.79 | 360.10K |
| 2026-09-28 | $29.46 | -0.34% | $29.15 | $29.68 | $28.50 | 413.00K |
| 2026-09-25 | $29.56 | -0.77% | $29.90 | $30.39 | $29.49 | 377.40K |
| 2026-09-24 | $29.79 | -2.14% | $30.45 | $30.48 | $29.67 | 294.50K |
| 2026-09-23 | $30.44 | +2.70% | $29.71 | $30.53 | $29.38 | 305.20K |
| 2026-09-22 | $29.64 | +0.47% | $29.77 | $29.77 | $28.59 | 370.10K |
| 2026-09-21 | $29.50 | +1.27% | $29.14 | $29.69 | $28.65 | 431.20K |
| 2026-09-18 | $29.13 | -4.65% | $30.50 | $31.70 | $28.77 | 1.16M |
| 2026-09-17 | $30.55 | +3.74% | $30.21 | $31.65 | $30.03 | 608.50K |
| 2026-09-16 | $29.45 | -1.07% | $29.53 | $30.00 | $29.20 | 259.00K |
| 2026-09-15 | $29.77 | +0.92% | $29.34 | $29.99 | $29.06 | 364.80K |
| 2026-09-14 | $29.50 | +5.73% | $28.00 | $29.86 | $27.78 | 284.60K |
| 2026-09-11 | $27.90 | -0.36% | $28.27 | $28.71 | $27.84 | 144.00K |
| 2026-09-10 | $28.00 | 0.00% | $27.78 | $28.34 | $27.70 | 168.50K |
| 2026-09-09 | $28.00 | +0.04% | $27.99 | $28.33 | $27.94 | 175.40K |
| 2026-09-08 | $27.99 | -1.03% | $28.17 | $28.28 | $27.66 | 183.20K |
| 2026-09-04 | $28.28 | -0.88% | $28.51 | $28.70 | $28.10 | 150.80K |
| 2026-09-03 | $28.53 | +2.63% | $28.14 | $28.65 | $27.86 | 173.60K |
| 2026-09-02 | $27.80 | -0.47% | $28.01 | $28.80 | $27.42 | 167.70K |
| 2026-09-01 | $27.93 | -3.29% | $28.43 | $28.53 | $27.69 | 183.80K |
| 2026-08-31 | $28.88 | +0.98% | $28.60 | $29.17 | $28.34 | 218.90K |
| 2026-08-28 | $28.60 | -3.28% | $29.42 | $29.54 | $28.43 | 129.90K |
| 2026-08-27 | $29.57 | +4.05% | $29.07 | $30.17 | $29.03 | 396.40K |
| 2026-08-26 | $28.42 | +2.05% | $27.67 | $29.00 | $27.38 | 273.20K |
| 2026-08-25 | $27.85 | +0.61% | $27.76 | $27.99 | $27.46 | 233.20K |
| 2026-08-24 | $27.68 | -0.61% | $27.72 | $28.18 | $27.45 | 330.30K |
| 2026-08-21 | $27.85 | +3.22% | $27.35 | $27.86 | $27.08 | 272.30K |
| 2026-08-20 | $26.98 | -0.26% | $27.06 | $27.42 | $26.54 | 378.50K |
| 2026-08-19 | $27.05 | -3.77% | $28.16 | $28.43 | $26.99 | 402.70K |
| 2026-08-18 | $28.11 | -2.60% | $28.56 | $28.95 | $28.06 | 145.00K |
| 2026-08-17 | $28.86 | -1.64% | $29.21 | $29.21 | $28.53 | 125.90K |
| 2026-08-14 | $29.34 | -1.15% | $29.68 | $29.68 | $28.90 | 89.40K |
| 2026-08-13 | $29.68 | +1.99% | $29.36 | $29.79 | $28.90 | 154.60K |
| 2026-08-12 | $29.10 | +1.82% | $28.79 | $29.34 | $28.57 | 119.40K |
| 2026-08-11 | $28.58 | +0.42% | $28.54 | $29.01 | $28.21 | 106.40K |
| 2026-08-10 | $28.46 | +0.57% | $28.30 | $29.13 | $28.30 | 116.90K |
| 2026-08-07 | $28.30 | +1.40% | $28.43 | $28.98 | $28.14 | 165.50K |
| 2026-08-06 | $27.91 | -2.10% | $28.02 | $28.26 | $27.14 | 180.50K |
| 2026-08-05 | $28.51 | -0.80% | $29.03 | $29.29 | $28.43 | 319.00K |
| 2026-08-04 | $28.74 | +4.66% | $27.54 | $28.99 | $27.54 | 208.30K |
| 2026-08-03 | $27.46 | +4.85% | $26.67 | $27.59 | $26.59 | 210.30K |
| 2026-07-31 | $26.19 | +5.05% | $25.21 | $26.25 | $24.37 | 260.00K |
| 2026-07-30 | $24.93 | +6.77% | $23.56 | $25.16 | $23.35 | 434.10K |
| 2026-07-29 | $23.35 | -17.23% | $26.80 | $26.80 | $23.15 | 604.00K |
| 2026-07-28 | $28.21 | -3.72% | $29.68 | $29.68 | $28.21 | 230.90K |
| 2026-07-27 | $29.30 | -0.71% | $29.90 | $30.11 | $28.93 | 473.50K |
| 2026-07-24 | $29.51 | +1.97% | $29.79 | $29.94 | $29.09 | 229.50K |
| 2026-07-23 | $28.94 | -1.80% | $29.45 | $29.45 | $28.44 | 306.70K |
| 2026-07-22 | $29.47 | -1.80% | $30.01 | $30.01 | $29.17 | 167.20K |
| 2026-07-21 | $30.01 | -1.35% | $30.42 | $30.74 | $29.78 | 243.00K |
| 2026-07-20 | $30.42 | +0.43% | $30.58 | $30.95 | $29.75 | 195.40K |
| 2026-07-17 | $30.29 | +0.73% | $29.59 | $30.39 | $29.35 | 790.80K |
| 2026-07-16 | $30.07 | -0.79% | $30.38 | $30.38 | $29.53 | 201.90K |
| 2026-07-15 | $30.31 | -2.82% | $31.62 | $32.01 | $29.93 | 176.50K |
| 2026-07-14 | $31.19 | +1.20% | $30.41 | $31.65 | $30.32 | 233.00K |
| 2026-07-13 | $30.82 | -2.00% | $31.33 | $31.33 | $29.72 | 303.20K |
| 2026-07-10 | $31.45 | -2.12% | $32.77 | $32.79 | $31.17 | 213.80K |
| 2026-07-09 | $32.13 | +5.66% | $30.30 | $32.18 | $30.30 | 238.20K |
| 2026-07-08 | $30.41 | -0.26% | $30.49 | $30.57 | $29.93 | 105.30K |
| 2026-07-07 | $30.49 | +0.56% | $30.72 | $31.04 | $30.04 | 165.40K |
| 2026-07-06 | $30.32 | +2.12% | $29.70 | $30.95 | $29.52 | 180.30K |
| 2026-07-02 | $29.69 | -3.48% | $30.75 | $30.75 | $29.62 | 175.30K |
| 2026-07-01 | $30.76 | -0.32% | $31.12 | $31.46 | $30.63 | 108.00K |
| 2026-06-30 | $30.86 | +3.21% | $29.80 | $31.00 | $29.80 | 161.00K |
| 2026-06-29 | $29.90 | +1.67% | $28.53 | $30.07 | $28.53 | 306.30K |
| 2026-06-26 | $29.41 | +4.51% | $27.87 | $29.50 | $27.87 | 101.80K |
| 2026-06-25 | $28.14 | +0.14% | $28.13 | $28.91 | $27.45 | 155.50K |
| 2026-06-24 | $28.10 | -0.25% | $28.17 | $28.68 | $26.10 | 147.50K |
| 2026-06-23 | $28.17 | +1.88% | $27.61 | $28.68 | $27.46 | 146.00K |
| 2026-06-22 | $27.65 | +2.03% | $26.86 | $27.72 | $26.82 | 198.20K |
| 2026-06-18 | $27.10 | -0.84% | $27.94 | $27.94 | $26.45 | 1.40M |
| 2026-06-17 | $27.33 | -3.29% | $28.07 | $28.42 | $27.26 | 194.70K |
| 2026-06-16 | $28.26 | -0.81% | $28.45 | $28.82 | $27.87 | 133.60K |
| 2026-06-15 | $28.49 | +0.92% | $28.34 | $28.55 | $28.05 | 179.90K |
| 2026-06-12 | $28.23 | -3.02% | $28.95 | $29.21 | $28.01 | 186.80K |
| 2026-06-11 | $29.11 | +2.14% | $28.42 | $29.15 | $28.25 | 105.70K |
| 2026-06-10 | $28.50 | +0.81% | $28.12 | $28.91 | $27.97 | 125.40K |
| 2026-06-09 | $28.27 | -0.63% | $28.40 | $28.68 | $27.20 | 145.70K |
| 2026-06-08 | $28.45 | +1.83% | $28.20 | $28.57 | $27.95 | 124.50K |
| 2026-06-05 | $27.94 | -4.05% | $29.12 | $29.12 | $27.62 | 168.50K |
| 2026-06-04 | $29.12 | -2.18% | $29.74 | $29.91 | $29.09 | 181.70K |
| 2026-06-03 | $29.77 | -5.64% | $31.19 | $31.36 | $29.63 | 261.60K |
| 2026-06-02 | $31.55 | -0.44% | $31.21 | $31.75 | $31.11 | 182.90K |
| 2026-06-01 | $31.69 | +4.45% | $30.68 | $31.92 | $30.68 | 483.80K |
| 2026-05-29 | $30.34 | +3.23% | $29.64 | $30.62 | $29.48 | 300.50K |
| 2026-05-28 | $29.39 | +1.31% | $29.26 | $29.68 | $29.17 | 142.50K |
| 2026-05-27 | $29.01 | -2.98% | $29.58 | $29.60 | $28.82 | 143.20K |
| 2026-05-26 | $29.90 | +1.25% | $29.51 | $29.95 | $29.05 | 177.20K |