Radware Ltd. - RDWR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	22.74	23.04	23.04	23.15	22.74	92,072
December 24, 2024	22.58	22.91	22.91	23.03	22.53	51,300
December 23, 2024	22.53	22.44	22.44	22.59	22.21	60,900
December 20, 2024	22.12	22.53	22.53	22.66	22.02	379,432
December 19, 2024	22.15	22.11	22.11	22.49	21.93	132,334
December 18, 2024	23.23	22.15	22.15	23.23	22.07	108,625
December 17, 2024	23.08	23.11	23.11	23.27	22.73	118,900
December 16, 2024	23.05	23.14	23.14	23.38	22.6	161,536
December 13, 2024	23.66	23.21	23.21	23.7	23.03	101,425
December 12, 2024	23.49	23.67	23.67	23.83	23.42	76,141
December 11, 2024	23.34	23.56	23.56	23.8	23	133,808
December 10, 2024	23.14	23.24	23.24	23.71	22.54	165,502
December 09, 2024	23.5	23.27	23.27	24	23.27	129,600
December 06, 2024	23.72	23.49	23.49	23.72	23.38	87,197
December 05, 2024	23.86	23.66	23.66	24.04	23.61	97,800
December 04, 2024	23.36	23.52	23.52	23.57	23.29	7,055
December 03, 2024	24.42	23.42	23.42	24.42	23.37	108,480
December 02, 2024	23.62	24.52	24.52	24.76	23.15	326,302
November 29, 2024	24.1	24.02	24.02	24.42	24.01	14,742
November 27, 2024	24.03	24.08	24.08	24.19	23.05	175,852
November 26, 2024	23.08	24.13	24.13	24.6	23	266,481
November 25, 2024	23.22	22.88	22.88	23.39	22.82	196,722
November 22, 2024	23.18	23.17	23.17	23.68	23.17	102,240
November 21, 2024	23	23.18	23.18	23.34	22.92	141,300
November 20, 2024	22.99	23.11	23.11	23.2	22.42	104,006
November 19, 2024	22.87	22.98	22.98	23.31	22.55	130,000
November 18, 2024	23.1	23.02	23.02	23.99	23	203,400
November 15, 2024	23.38	23.07	23.07	23.46	22.97	143,752
November 14, 2024	24.28	23.47	23.47	24.35	23.45	751,497
November 13, 2024	22.1	23.92	23.92	24.34	22.09	520,100
November 12, 2024	22.08	22.06	22.06	22.54	21.73	705,941
November 11, 2024	21.82	22.23	22.23	22.39	21.66	173,908
November 08, 2024	22.25	21.79	21.79	22.26	21.49	554,911
November 07, 2024	21.91	22.25	22.25	22.27	21.7	168,500
November 06, 2024	22.5	21.89	21.89	22.75	21.71	207,400
November 05, 2024	21.28	22.35	22.35	22.49	21.2	255,160
November 04, 2024	21.37	21.63	21.63	22.1	21.21	354,935
November 01, 2024	22.5	21.69	21.69	22.87	21.25	211,531
October 31, 2024	23	22.51	22.51	23.5	19.76	257,942
October 30, 2024	22.39	22.19	22.19	22.63	21.99	226,676
October 29, 2024	22.51	22.53	22.53	22.7	22.43	73,749
October 28, 2024	22.43	22.62	22.62	23.07	22.43	342,800
October 25, 2024	22.4	22.38	22.38	22.74	21.63	76,900
October 24, 2024	22.38	22.29	22.29	22.44	21.97	71,500
October 23, 2024	22.96	22.34	22.34	22.97	22.26	79,400
October 22, 2024	23.24	23.06	23.06	23.37	22.92	79,004
October 21, 2024	23.28	23.26	23.26	24.34	23.24	204,800
October 18, 2024	23.05	23.24	23.24	23.52	22.33	628,311
October 17, 2024	23.46	23.03	23.03	23.62	22.98	96,532
October 16, 2024	23.33	23.25	23.25	23.52	23.05	122,501
October 15, 2024	23.34	23.32	23.32	23.8	23.14	180,541
October 14, 2024	24	23.47	23.47	24.21	23.37	162,137
October 11, 2024	22.7	23.87	23.87	24	22.6	228,742
October 10, 2024	22.16	22.58	22.58	22.61	21.86	67,800
October 09, 2024	22.13	22.33	22.33	22.51	22.13	91,400
October 08, 2024	22.17	22.17	22.17	22.35	22.11	83,240
October 07, 2024	22.36	22.18	22.18	22.47	22.03	70,600
October 04, 2024	22.76	22.41	22.41	22.76	22.22	82,647
October 03, 2024	22.54	22.49	22.49	22.83	22.3	74,230
October 02, 2024	22.24	22.62	22.62	22.67	22.01	84,300

Radware Ltd. (RDWR) NASDAQ