Radware Ltd. - RDWR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	24.1	24.14	24.14	24.64	23.87	146,844
January 12, 2026	24.13	24.39	24.39	24.55	24	154,602
January 09, 2026	24.18	24.13	24.13	24.42	23.78	142,608
January 08, 2026	24.4	24.06	24.06	24.4	23.68	163,007
January 07, 2026	24.11	24.4	24.4	24.51	23.86	304,301
January 06, 2026	24.18	24.05	24.05	24.39	23.81	291,500
January 05, 2026	23.79	24.18	24.18	24.5	23.79	176,800
January 02, 2026	24.16	23.78	23.78	24.28	23.53	217,711
December 31, 2025	24.09	24.09	24.09	24.31	23.87	189,240
December 30, 2025	24.33	24.13	24.13	24.39	24.09	134,042
December 29, 2025	24.28	24.39	24.39	24.4	23.92	166,500
December 26, 2025	24.28	24.37	24.37	24.46	24.12	117,414
December 24, 2025	24.39	24.28	24.28	24.4	24.03	96,333
December 23, 2025	24.44	24.29	24.29	24.68	24.05	236,500
December 22, 2025	24.06	24.4	24.4	24.8	23.98	175,364
December 19, 2025	23.88	23.96	23.96	24.07	23.67	1.77M
December 18, 2025	23.48	23.87	23.87	24.31	23.48	374,100
December 17, 2025	23.58	23.4	23.4	23.79	23.21	372,200
December 16, 2025	23.45	23.43	23.43	23.86	23.16	368,900
December 15, 2025	23.91	23.76	23.76	24.26	23.6	362,800
December 12, 2025	24.2	23.76	23.76	24.37	23.44	552,900
December 11, 2025	24.24	24.21	24.21	24.36	24.05	105,117
December 10, 2025	24.15	24.27	24.27	24.46	23.98	134,300
December 09, 2025	23.87	24.12	24.12	24.35	23.69	159,506
December 08, 2025	23.92	23.84	23.84	24.35	23.78	213,725
December 05, 2025	23.63	23.75	23.75	24.02	23.62	111,137
December 04, 2025	23.67	23.65	23.65	23.79	23.4	143,610
December 03, 2025	23.29	23.51	23.51	23.58	23.04	187,073
December 02, 2025	22.72	23.18	23.18	23.29	22.72	146,418
December 01, 2025	22.81	22.67	22.67	23.09	22.61	125,910
November 28, 2025	22.76	22.94	22.94	23.16	22.76	69,400
November 26, 2025	22.54	22.73	22.73	22.98	22.53	131,400
November 25, 2025	22.33	22.57	22.57	22.67	22.29	88,805
November 24, 2025	22.18	22.3	22.3	22.53	21.92	157,320
November 21, 2025	22.02	22.11	22.11	22.36	21.75	101,303
November 20, 2025	22.15	22.03	22.03	22.85	22	140,711
November 19, 2025	22.39	21.74	21.74	22.48	21.68	109,300
November 18, 2025	22.25	22.44	22.44	22.63	22.03	156,500
November 17, 2025	23.17	22.22	22.22	23.28	22.15	163,800
November 14, 2025	22.53	23.3	23.3	23.38	22.28	1.1M
November 13, 2025	22.94	22.81	22.81	23.19	22.48	179,911
November 12, 2025	23.42	22.84	22.84	23.42	22.74	194,300
November 11, 2025	23.04	23.12	23.12	23.3	22.82	427,200
November 10, 2025	23.38	23.08	23.08	23.75	22.38	289,200
November 07, 2025	23.47	23.18	23.18	23.47	22.85	161,210
November 06, 2025	23.8	23.52	23.52	23.87	23.4	91,945
November 05, 2025	23.76	23.8	23.8	23.96	23.45	116,502
November 04, 2025	24.43	23.76	23.76	24.85	23.6	125,687
November 03, 2025	25.44	24.86	24.86	25.58	24.51	174,700
October 31, 2025	25.79	25.63	25.63	25.99	25.37	158,503
October 30, 2025	26.01	25.4	25.4	27.23	25.14	313,410
October 29, 2025	26.69	25.99	25.99	27.49	25.47	227,800
October 28, 2025	26.15	26.62	26.62	26.81	26.05	148,900
October 27, 2025	26.75	26.15	26.15	26.91	25.98	59,400
October 24, 2025	26.41	26.5	26.5	26.62	26.08	105,500
October 23, 2025	25.79	26.24	26.24	26.24	25.68	52,000
October 22, 2025	26.28	25.69	25.69	26.34	25.4	79,111
October 21, 2025	25.63	26.28	26.28	26.37	25.4	261,402
October 20, 2025	25.35	25.63	25.63	25.7	25.25	61,800
October 17, 2025	25.04	25.18	25.18	25.36	24.93	142,800

Radware Ltd. (RDWR) NASDAQ