Radware Ltd. (RDWR) NASDAQ

27.09

-0.16(-0.59%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 202526.7527.2527.2527.3226.669,161
October 01, 202526.5426.6226.6226.7926.3379,928
September 30, 202526.8626.4926.4926.9526.43107,600
September 29, 202527.126.8326.8327.3926.6274,246
September 26, 202526.626.926.926.9126.25104,534
September 25, 202526.9326.4226.4226.9326.29164,300
September 24, 202527.4727.1727.1727.6926.89159,948
September 23, 202527.727.3827.3827.8427.2691,600
September 22, 202527.3527.5627.5627.727.02124,549
September 19, 202526.7627.4427.4427.6326.61.08M
September 18, 202526.2926.5926.5927.1226.29366,527
September 17, 202525.7126.0526.0526.1825.67157,200
September 16, 202525.6225.6125.6125.6425.26167,801
September 15, 202525.8425.6625.6625.9525.48233,800
September 12, 202526.1325.7525.7526.1325.6870,801
September 11, 202526.0126.2726.2726.3625.6697,110
September 10, 202525.8825.7225.7225.9725.5140,701
September 09, 202525.625.7725.7725.8325.25102,564
September 08, 202525.0525.5525.5525.624.9796,721
September 05, 202525.1225.0125.0125.1824.75108,172
September 04, 202524.8324.8424.8424.8624.61108,900
September 03, 202524.6724.8224.8224.8824.49103,252
September 02, 202524.9224.5924.5924.9324.42164,110
August 29, 202525.7325.2425.2425.8625.18117,336
August 28, 202525.725.8825.8826.0825.7120,721
August 27, 202525.1225.7425.7425.7825.11228,722
August 26, 202524.6924.9224.9225.224.55137,880
August 25, 202525.1524.7124.7125.1524.6383,022
August 22, 20252525.1525.1525.4124.96102,200
August 21, 202524.5524.8624.8624.8724.24136,626
August 20, 202524.8724.5924.5924.8924.22121,200
August 19, 202525.4724.7324.7325.8424.57150,100
August 18, 202524.725.3925.3925.4424.44516,928
August 15, 202524.224.6824.6825.0923.8159,928
August 14, 202524.824.2424.2424.824.11111,700
August 13, 202524.9624.8524.852524.786,500
August 12, 202524.4224.824.825.0724.15208,000
August 11, 202524.6224.2924.2924.924.21155,700
August 08, 202525.0724.5824.5825.2424.58146,008
August 07, 202525.4424.8524.8525.4424.42152,929
August 06, 202525.1725.2825.2825.4324.91209,841
August 05, 202525.73252525.7324.95126,300
August 04, 202525.4725.5125.5125.9725.26309,100
August 01, 202525.3825.3325.3325.4824.81215,700
July 31, 202526.6925.625.627.125.55285,202
July 30, 202527.2526.6926.6927.7725.3442,532
July 29, 202528.2228.3328.3328.5427.65403,116
July 28, 202528.6427.9827.9828.7327.95182,200
July 25, 202528.728.5128.5129.2328.42179,139
July 24, 202528.9328.5928.5928.9328.39393,604
July 23, 202529.0928.828.829.4228.66395,300
July 22, 202529.829.0429.0429.8429.04351,047
July 21, 202529.2529.7929.7929.8429.25228,800
July 18, 202528.7329.1729.1629.1728.66548,979
July 17, 202528.2928.5928.5928.7528.29180,609
July 16, 202527.8728.2428.2428.4427.8168,739
July 15, 202528.3427.6827.6828.4927.65180,181
July 14, 202528.128.1428.1428.3927.64319,400
July 11, 202529.1928.2928.2929.1928192,500
July 10, 202530.5629.3129.3130.5629.24220,123
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved