Radware Ltd. - RDWR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	27.02	27.64	27.64	28.42	27	487,763
June 16, 2025	27	27.29	27.29	28.36	27	729,312
June 13, 2025	24.37	26.6	26.6	27.11	24.35	890,942
June 12, 2025	24.33	24.41	24.41	24.7	24.3	61,141
June 11, 2025	24.5	24.37	24.37	24.69	24.25	127,964
June 10, 2025	24.68	24.31	24.31	24.78	24.2	112,400
June 09, 2025	24.3	24.58	24.58	24.72	23.96	119,595
June 06, 2025	24.18	24.28	24.28	24.31	23.94	107,700
June 05, 2025	23.99	24.03	24.03	24.5	23.99	134,700
June 04, 2025	24.06	23.92	23.92	24.29	23.83	79,749
June 03, 2025	23.89	24.06	24.06	24.26	23.68	119,945
June 02, 2025	23.37	23.83	23.83	23.84	23.37	186,142
May 30, 2025	23.37	23.32	23.32	23.41	22.92	141,400
May 29, 2025	23.66	23.4	23.4	23.78	23.3	69,700

Radware Ltd. (RDWR) NASDAQ