Radware Ltd. - RDWR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.71	24.21	24.21	25.38	24.08	316,200
February 19, 2026	26.19	25.04	25.04	26.47	24.86	438,253
February 18, 2026	26.72	26.26	26.26	26.99	25.88	522,039
February 17, 2026	27.68	26.89	26.89	27.85	25.47	385,439
February 13, 2026	27.64	27.92	27.92	28	26.71	350,200
February 12, 2026	28	26.39	26.39	28.56	25.87	241,600
February 11, 2026	26.75	27.71	27.71	28.81	26.59	590,000
February 10, 2026	25.8	26.28	26.28	26.64	25.55	356,745
February 09, 2026	24.98	25.45	25.45	25.64	24.78	237,268
February 06, 2026	24.54	25.03	25.03	25.1	24.34	222,310
February 05, 2026	24.47	24.18	24.18	25.12	24	255,903
February 04, 2026	24.11	24.43	24.43	24.58	23.75	234,216
February 03, 2026	24.55	24.16	24.16	24.58	23.84	238,233
February 02, 2026	24.07	24.54	24.54	24.82	23.88	134,800
January 30, 2026	24.13	24.15	24.15	24.49	23.91	179,501
January 29, 2026	24.87	24.26	24.26	24.87	23.95	314,013
January 28, 2026	25.54	25.06	25.06	25.73	24.96	272,024
January 27, 2026	25.16	25.34	25.34	25.53	24.87	244,843
January 26, 2026	24.78	25.1	25.1	25.15	24.69	187,222
January 23, 2026	24.43	24.66	24.66	24.96	24.43	204,300
January 22, 2026	24.27	24.41	24.41	24.79	24.27	225,276
January 21, 2026	23.84	24.12	24.12	24.29	23.72	153,940
January 20, 2026	23.73	23.77	23.77	24.07	23.58	241,868
January 16, 2026	24.6	24.03	24.03	24.93	23.97	198,154
January 15, 2026	24.24	24.64	24.64	24.86	24.03	105,000
January 14, 2026	24.14	24.18	24.18	24.39	23.94	126,951
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

Radware Ltd. (RDWR) NASDAQ