Radware Ltd. - RDWR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	26.13	25.75	25.75	26.13	25.68	70,801
September 11, 2025	26.01	26.27	26.27	26.36	25.66	97,110
September 10, 2025	25.88	25.72	25.72	25.97	25.5	140,701
September 09, 2025	25.6	25.77	25.77	25.83	25.25	102,564
September 08, 2025	25.05	25.55	25.55	25.6	24.97	96,721
September 05, 2025	25.12	25.01	25.01	25.18	24.75	108,172
September 04, 2025	24.83	24.84	24.84	24.86	24.61	108,900
September 03, 2025	24.67	24.82	24.82	24.88	24.49	103,252
September 02, 2025	24.92	24.59	24.59	24.93	24.42	164,110
August 29, 2025	25.73	25.24	25.24	25.86	25.18	117,336
August 28, 2025	25.7	25.88	25.88	26.08	25.7	120,721
August 27, 2025	25.12	25.74	25.74	25.78	25.11	228,722
August 26, 2025	24.69	24.92	24.92	25.2	24.55	137,880
August 25, 2025	25.15	24.71	24.71	25.15	24.63	83,022
August 22, 2025	25	25.15	25.15	25.41	24.96	102,200
August 21, 2025	24.55	24.86	24.86	24.87	24.24	136,626
August 20, 2025	24.87	24.59	24.59	24.89	24.22	121,200
August 19, 2025	25.47	24.73	24.73	25.84	24.57	150,100
August 18, 2025	24.7	25.39	25.39	25.44	24.44	516,928
August 15, 2025	24.2	24.68	24.68	25.09	23.8	159,928
August 14, 2025	24.8	24.24	24.24	24.8	24.11	111,700
August 13, 2025	24.96	24.85	24.85	25	24.7	86,500
August 12, 2025	24.42	24.8	24.8	25.07	24.15	208,000
August 11, 2025	24.62	24.29	24.29	24.9	24.21	155,700
August 08, 2025	25.07	24.58	24.58	25.24	24.58	146,008
August 07, 2025	25.44	24.85	24.85	25.44	24.42	152,929
August 06, 2025	25.17	25.28	25.28	25.43	24.91	209,841
August 05, 2025	25.73	25	25	25.73	24.95	126,300
August 04, 2025	25.47	25.51	25.51	25.97	25.26	309,100
August 01, 2025	25.38	25.33	25.33	25.48	24.81	215,700
July 31, 2025	26.69	25.6	25.6	27.1	25.55	285,202
July 30, 2025	27.25	26.69	26.69	27.77	25.3	442,532
July 29, 2025	28.22	28.33	28.33	28.54	27.65	403,116
July 28, 2025	28.64	27.98	27.98	28.73	27.95	182,200
July 25, 2025	28.7	28.51	28.51	29.23	28.42	179,139
July 24, 2025	28.93	28.59	28.59	28.93	28.39	393,604
July 23, 2025	29.09	28.8	28.8	29.42	28.66	395,300
July 22, 2025	29.8	29.04	29.04	29.84	29.04	351,047
July 21, 2025	29.25	29.79	29.79	29.84	29.25	228,800
July 18, 2025	28.73	29.17	29.16	29.17	28.66	548,979
July 17, 2025	28.29	28.59	28.59	28.75	28.29	180,609
July 16, 2025	27.87	28.24	28.24	28.44	27.8	168,739
July 15, 2025	28.34	27.68	27.68	28.49	27.65	180,181
July 14, 2025	28.1	28.14	28.14	28.39	27.64	319,400
July 11, 2025	29.19	28.29	28.29	29.19	28	192,500
July 10, 2025	30.56	29.31	29.31	30.56	29.24	220,123
July 09, 2025	31	30.56	30.56	31	30.04	236,805
July 08, 2025	30.95	30.8	30.8	31.57	30.41	396,700
July 07, 2025	30.51	30.25	30.25	30.83	29.92	158,500
July 03, 2025	29.97	30.49	30.49	30.57	29.84	263,920
July 02, 2025	29.46	29.68	29.68	29.78	29.22	252,219
July 01, 2025	29.44	29.58	29.58	29.71	29	289,955
June 30, 2025	29.32	29.44	29.44	29.5	29.22	191,200
June 27, 2025	29.23	29.17	29.17	29.44	28.74	367,026
June 26, 2025	28.83	29.13	29.13	29.18	28.53	437,100
June 25, 2025	28.48	28.63	28.63	28.97	28.07	592,108
June 24, 2025	28.5	28.35	28.35	28.9	28.31	219,215
June 23, 2025	27.34	28.25	28.25	28.28	27.13	235,900
June 20, 2025	27.91	27.49	27.49	28	27.06	3.25M
June 18, 2025	27.75	27.84	27.84	28.59	27.29	545,521

Radware Ltd. (RDWR) NASDAQ