Radware Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	111,656
Aug 13, 2025	24.96	25.00	24.70	24.85	24.85	0.20%	86,477
Aug 12, 2025	24.42	25.07	24.15	24.80	24.80	2.10%	207,963
Aug 11, 2025	24.62	24.90	24.21	24.29	24.29	-1.18%	155,678
Aug 8, 2025	25.07	25.24	24.58	24.58	24.58	-1.09%	146,008
Aug 7, 2025	25.44	25.44	24.42	24.85	24.85	-1.70%	152,929
Aug 6, 2025	25.17	25.43	24.91	25.28	25.28	1.12%	209,841
Aug 5, 2025	25.73	25.73	24.95	25.00	25.00	-2.00%	126,276
Aug 4, 2025	25.47	25.97	25.26	25.51	25.51	0.71%	309,072
Aug 1, 2025	25.38	25.48	24.81	25.33	25.33	-1.05%	215,677
Jul 31, 2025	26.69	27.10	25.55	25.60	25.60	-4.08%	285,214
Jul 30, 2025	27.25	27.77	25.30	26.69	26.69	-5.79%	442,532
Jul 29, 2025	28.22	28.54	27.65	28.33	28.33	1.25%	403,116
Jul 28, 2025	28.64	28.73	27.95	27.98	27.98	-1.86%	182,178
Jul 25, 2025	28.70	29.23	28.42	28.51	28.51	-0.28%	179,139
Jul 24, 2025	28.93	28.93	28.39	28.59	28.59	-0.73%	393,604
Jul 23, 2025	29.09	29.42	28.66	28.80	28.80	-0.83%	395,287
Jul 22, 2025	29.80	29.84	29.04	29.04	29.04	-2.52%	351,047
Jul 21, 2025	29.25	29.84	29.25	29.79	29.79	2.13%	228,788
Jul 18, 2025	28.73	29.17	28.66	29.17	29.17	2.03%	635,136
Jul 17, 2025	28.29	28.79	28.29	28.59	28.59	1.24%	262,322
Jul 16, 2025	27.87	28.44	27.80	28.24	28.24	2.02%	168,739
Jul 15, 2025	28.34	28.54	27.63	27.68	27.68	-1.63%	251,290
Jul 14, 2025	28.10	28.39	27.64	28.14	28.14	-0.53%	319,391
Jul 11, 2025	29.19	29.19	28.00	28.29	28.29	-3.48%	192,457
Jul 10, 2025	30.56	30.56	29.24	29.31	29.31	-4.09%	220,123
Jul 9, 2025	31.00	31.00	30.04	30.56	30.56	-0.78%	236,805
Jul 8, 2025	30.95	31.57	30.41	30.80	30.80	1.82%	396,661
Jul 7, 2025	30.51	30.83	29.92	30.25	30.25	-0.79%	158,479
Jul 3, 2025	29.97	30.57	29.84	30.49	30.49	2.73%	263,920
Jul 2, 2025	29.46	29.78	29.22	29.68	29.68	0.34%	252,219
Jul 1, 2025	29.44	29.71	29.00	29.58	29.58	0.48%	289,955
Jun 30, 2025	29.32	29.50	29.22	29.44	29.44	0.93%	191,169
Jun 27, 2025	29.23	29.44	28.74	29.17	29.17	0.14%	367,026
Jun 26, 2025	28.83	29.18	28.53	29.13	29.13	1.75%	437,068
Jun 25, 2025	28.48	28.97	28.07	28.63	28.63	0.99%	592,108
Jun 24, 2025	28.50	28.90	28.31	28.35	28.35	0.35%	219,215
Jun 23, 2025	27.34	28.28	27.13	28.25	28.25	2.76%	235,874
Jun 20, 2025	27.91	28.00	27.06	27.49	27.49	-1.26%	3,245,285
Jun 18, 2025	27.75	28.59	27.29	27.84	27.84	0.72%	545,521
Jun 17, 2025	27.02	28.42	27.00	27.64	27.64	1.28%	520,657
Jun 16, 2025	27.00	28.36	27.00	27.29	27.29	2.59%	729,312
Jun 13, 2025	24.37	27.11	24.35	26.60	26.60	8.97%	890,942
Jun 12, 2025	24.33	24.70	24.30	24.41	24.41	0.16%	61,141
Jun 11, 2025	24.50	24.69	24.25	24.37	24.37	0.25%	127,964
Jun 10, 2025	24.68	24.78	24.20	24.31	24.31	-1.10%	112,398
Jun 9, 2025	24.30	24.72	23.96	24.58	24.58	1.24%	119,595
Jun 6, 2025	24.18	24.31	23.94	24.28	24.28	1.04%	107,690
Jun 5, 2025	23.99	24.50	23.99	24.03	24.03	0.46%	134,683