Radware Ltd. - RDWR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	22.02	22.11	22.11	22.36	21.75	101,303
November 20, 2025	22.15	22.03	22.03	22.85	22	140,711
November 19, 2025	22.39	21.74	21.74	22.48	21.68	109,300
November 18, 2025	22.25	22.44	22.44	22.63	22.03	156,500
November 17, 2025	23.17	22.22	22.22	23.28	22.15	163,800
November 14, 2025	22.53	23.3	23.3	23.38	22.28	1.1M
November 13, 2025	22.94	22.81	22.81	23.19	22.48	179,911
November 12, 2025	23.42	22.84	22.84	23.42	22.74	194,300
November 11, 2025	23.04	23.12	23.12	23.3	22.82	427,200
November 10, 2025	23.38	23.08	23.08	23.75	22.38	289,200
November 07, 2025	23.47	23.18	23.18	23.47	22.85	161,210
November 06, 2025	23.8	23.52	23.52	23.87	23.4	91,945
November 05, 2025	23.76	23.8	23.8	23.96	23.45	116,502
November 04, 2025	24.43	23.76	23.76	24.85	23.6	125,687
November 03, 2025	25.44	24.86	24.86	25.58	24.51	174,700
October 31, 2025	25.79	25.63	25.63	25.99	25.37	158,503
October 30, 2025	26.01	25.4	25.4	27.23	25.14	313,410
October 29, 2025	26.69	25.99	25.99	27.49	25.47	227,800
October 28, 2025	26.15	26.62	26.62	26.81	26.05	148,900
October 27, 2025	26.75	26.15	26.15	26.91	25.98	59,400
October 24, 2025	26.41	26.5	26.5	26.62	26.08	105,500
October 23, 2025	25.79	26.24	26.24	26.24	25.68	52,000
October 22, 2025	26.28	25.69	25.69	26.34	25.4	79,111
October 21, 2025	25.63	26.28	26.28	26.37	25.4	261,402
October 20, 2025	25.35	25.63	25.63	25.7	25.25	61,800
October 17, 2025	25.04	25.18	25.18	25.36	24.93	142,800
October 16, 2025	25.53	25.26	25.26	25.66	24.88	101,000
October 15, 2025	25.81	25.53	25.53	25.98	25.28	68,700
October 14, 2025	25.58	25.67	25.67	25.96	25.14	111,452
October 13, 2025	26.52	25.93	25.93	26.52	25.73	76,611
October 10, 2025	26.93	26.01	26.01	27.11	25.81	92,712
October 09, 2025	26.89	26.93	26.93	26.98	26.41	68,419
October 08, 2025	26.62	26.84	26.84	26.89	26.49	65,736
October 07, 2025	27.69	26.48	26.48	28	26.43	88,527
October 06, 2025	27.29	27.56	27.56	27.9	27.04	130,100
October 03, 2025	27.31	27.09	27.09	27.74	26.95	71,600
October 02, 2025	26.75	27.25	27.25	27.32	26.6	69,161
October 01, 2025	26.54	26.62	26.62	26.79	26.33	79,928
September 30, 2025	26.86	26.49	26.49	26.95	26.43	107,600
September 29, 2025	27.1	26.83	26.83	27.39	26.62	74,246
September 26, 2025	26.6	26.9	26.9	26.91	26.25	104,534
September 25, 2025	26.93	26.42	26.42	26.93	26.29	164,300
September 24, 2025	27.47	27.17	27.17	27.69	26.89	159,948
September 23, 2025	27.7	27.38	27.38	27.84	27.26	91,600
September 22, 2025	27.35	27.56	27.56	27.7	27.02	124,549
September 19, 2025	26.76	27.44	27.44	27.63	26.6	1.08M
September 18, 2025	26.29	26.59	26.59	27.12	26.29	366,527
September 17, 2025	25.71	26.05	26.05	26.18	25.67	157,200
September 16, 2025	25.62	25.61	25.61	25.64	25.26	167,801
September 15, 2025	25.84	25.66	25.66	25.95	25.48	233,800
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

Radware Ltd. (RDWR) NASDAQ