Radware Ltd. (RDWR)
NASDAQ: RDWR
· Real-Time Price · USD
27.09
-0.16 (-0.59%)
At close: Oct 03, 2025, 3:59 PM
27.09
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
RDWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.31 | 27.74 | 26.95 | 27.09 | 27.09 | -0.59% | 71,581 |
| Oct 2, 2025 | 26.75 | 27.32 | 26.43 | 27.25 | 27.25 | 2.37% | 71,046 |
| Oct 1, 2025 | 26.54 | 26.79 | 26.33 | 26.62 | 26.62 | 0.49% | 80,000 |
| Sep 30, 2025 | 26.86 | 26.95 | 26.43 | 26.49 | 26.49 | -1.27% | 107,600 |
| Sep 29, 2025 | 27.10 | 27.39 | 26.62 | 26.83 | 26.83 | -0.26% | 74,246 |
| Sep 26, 2025 | 26.60 | 26.91 | 26.25 | 26.90 | 26.90 | 1.82% | 104,534 |
| Sep 25, 2025 | 26.93 | 26.93 | 26.29 | 26.42 | 26.42 | -2.76% | 164,300 |
| Sep 24, 2025 | 27.47 | 27.69 | 26.89 | 27.17 | 27.17 | -0.77% | 159,948 |
| Sep 23, 2025 | 27.70 | 27.84 | 27.26 | 27.38 | 27.38 | -0.65% | 91,600 |
| Sep 22, 2025 | 27.35 | 27.70 | 27.02 | 27.56 | 27.56 | 0.44% | 124,549 |
| Sep 19, 2025 | 26.76 | 27.63 | 26.60 | 27.44 | 27.44 | 3.20% | 1,081,200 |
| Sep 18, 2025 | 26.29 | 27.12 | 26.29 | 26.59 | 26.59 | 2.07% | 366,527 |
| Sep 17, 2025 | 25.71 | 26.18 | 25.67 | 26.05 | 26.05 | 1.72% | 157,200 |
| Sep 16, 2025 | 25.62 | 25.64 | 25.26 | 25.61 | 25.61 | -0.19% | 167,801 |
| Sep 15, 2025 | 25.84 | 25.95 | 25.48 | 25.66 | 25.66 | -0.35% | 233,800 |
| Sep 12, 2025 | 26.27 | 26.29 | 25.69 | 25.75 | 25.75 | -1.98% | 76,209 |
| Sep 11, 2025 | 25.71 | 26.36 | 25.66 | 26.27 | 26.27 | 2.14% | 100,349 |
| Sep 10, 2025 | 25.88 | 25.97 | 25.50 | 25.72 | 25.72 | -0.19% | 140,701 |
| Sep 9, 2025 | 25.60 | 25.83 | 25.25 | 25.77 | 25.77 | 0.86% | 102,564 |
| Sep 8, 2025 | 25.05 | 25.60 | 24.97 | 25.55 | 25.55 | 2.16% | 96,721 |
Page 1 of 136