Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Radware Ltd. (RDWR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
23.91-0.30 (-1.24%)
At close: 04:00PM EDT
23.91 0.00 (0.00%)
After hours: 04:01PM EDT
Advertisement
Advertisement
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202223.9524.2023.7223.9123.91131,300
Aug 04, 202223.9024.4123.9024.2124.21198,400
Aug 03, 202222.9724.2622.9623.9923.99317,900
Aug 02, 202222.6022.9022.2522.7522.75116,200
Aug 01, 202222.8722.9722.1822.7622.76158,300
Jul 29, 202223.2223.2822.7723.1323.13172,700
Jul 28, 202223.2323.6223.1323.3123.3187,900
Jul 27, 202223.3223.5323.1223.3823.38179,700
Jul 26, 202222.5123.6022.3223.2323.23368,600
Jul 25, 202222.7422.9122.4122.5022.50104,300
Jul 22, 202223.0523.0822.3722.7422.74103,400
Jul 21, 202222.6123.2322.6123.1523.15139,300
Jul 20, 202222.3322.7722.0922.5422.5497,800
Jul 19, 202221.4522.5121.3122.4022.40171,400
Jul 18, 202221.6422.1221.3421.3721.37324,800
Jul 15, 202221.1121.5420.8521.5421.54435,300
Jul 14, 202221.0021.1320.5521.0121.01140,300
Jul 13, 202221.0321.4120.9021.1021.10112,200
Jul 12, 202221.4521.6821.0821.2621.26147,600
Jul 11, 202222.2022.8721.4921.5421.54219,600
Jul 08, 202222.6422.9522.4022.4922.4995,000
Jul 07, 202221.9223.5821.9222.7122.71188,100
Jul 06, 202222.0422.5821.5021.9621.96161,000
Jul 05, 202221.3122.1021.2522.0722.07162,200
Jul 01, 202221.7421.7821.3321.6221.62253,700
Jun 30, 202221.7021.8821.1121.6721.67198,100
Jun 29, 202221.8022.0821.1321.8621.86165,400
Jun 28, 202222.4522.5721.8221.9221.92211,200
Jun 27, 202222.6022.6822.0622.3622.36183,200
Jun 24, 202222.2422.8222.2422.5922.59229,900
Jun 23, 202222.2022.2521.7221.9721.97146,600
Jun 22, 202221.8022.3221.8021.9821.98125,900
Jun 21, 202221.7622.1921.7622.0022.00159,300
Jun 17, 202221.1821.9021.1821.7421.74789,300
Jun 16, 202221.2421.2620.8221.0621.06214,200
Jun 15, 202221.6321.8521.2721.5421.54208,500
Jun 14, 202221.5321.5321.1021.3821.38147,500
Jun 13, 202221.4022.0421.0021.5021.50326,200
Jun 10, 202222.7823.3322.1522.2222.22429,700
Jun 09, 202224.2924.3223.1823.2023.20154,900
Jun 08, 202224.6824.7724.2524.2924.29111,600
Jun 07, 202224.5424.8024.2624.6824.68133,300
Jun 06, 202225.1225.1424.6124.6324.63121,700
Jun 03, 202225.1825.7724.8325.0225.02314,000
Jun 02, 202224.5025.5324.3625.3125.31179,500
Jun 01, 202224.1424.7024.0024.5824.58358,800
May 31, 202224.6524.6923.9524.1324.13137,300
May 27, 202224.5624.9624.3624.9424.94141,900
May 26, 202224.0524.6923.7924.4824.48159,600
May 25, 202223.8424.2823.7223.9623.96100,500
May 24, 202223.9024.0923.5223.9123.9188,400
May 23, 202224.0824.3523.7124.1924.19176,200
May 20, 202224.3624.4123.3124.0724.07167,500
May 19, 202223.3724.2423.2424.0924.09235,200
May 18, 202224.0624.5223.3923.7823.78186,400
May 17, 202224.2324.6324.0924.2024.20296,700
May 16, 202224.0524.2123.6523.9223.92176,200
May 13, 202224.2024.6723.9524.2324.23447,300
May 12, 202223.7124.4923.0224.0424.04195,900
May 11, 202224.4724.9523.7723.8523.85229,500
May 10, 202225.3425.3424.0824.7524.75183,500
May 09, 202225.1625.4324.7024.8124.81316,900
May 06, 202226.2226.2225.2525.6925.69240,900
May 05, 202227.0327.1125.6726.3126.31388,800
May 04, 202228.4428.4426.7727.7127.71261,400
May 03, 202228.0229.3726.8028.6328.63294,100
May 02, 202228.7529.5328.7529.4929.49156,600
Apr 29, 202230.1330.2528.8528.9128.91198,200
Apr 28, 202229.9730.8929.4330.2030.20133,200
Apr 27, 202230.2430.3929.3829.8229.82215,000
Apr 26, 202231.2731.5930.3230.3330.33140,600
Apr 25, 202230.0531.5030.0531.4231.42237,100
Apr 22, 202230.3530.5029.9930.2630.26175,000
Apr 21, 202231.5431.5430.1330.2430.24169,100
Apr 20, 202231.4131.4631.1031.3431.34180,000
Apr 19, 202230.4531.6130.4531.3331.33196,900
Apr 18, 202230.6730.9230.2730.6830.68224,400
Apr 14, 202231.3631.5530.6730.7930.79442,900
Apr 13, 202230.3031.7530.2031.4831.48344,100
Apr 12, 202230.5831.3430.2830.3830.38231,900
Apr 11, 202230.5030.6529.8830.2530.25328,400
Apr 08, 202231.6231.6430.5730.7030.70227,400
Apr 07, 202232.0132.1631.6031.9531.95259,700
Apr 06, 202232.1632.3531.5931.9431.94253,500
Apr 05, 202233.0733.0732.3732.5232.52197,900
Apr 04, 202232.7933.1032.6533.0433.04152,700
Apr 01, 202232.0132.6131.7932.5532.55193,600
Mar 31, 202232.5032.5531.9131.9731.97196,300
Mar 30, 202232.9433.1032.2132.3532.35201,100
Mar 29, 202232.5332.9632.2732.8632.86225,400
Mar 28, 202232.4532.6132.1632.3232.32153,900
Mar 25, 202232.7332.8932.0432.5832.58125,900
Mar 24, 202232.6932.7332.1932.7232.72160,700
Mar 23, 202232.6932.8431.5132.4132.41280,400
Mar 22, 202232.5133.0832.2233.0533.05216,300
Mar 21, 202232.0933.0632.0332.6432.64244,300
Mar 18, 202231.7732.4631.4331.9431.943,797,300
Mar 17, 202231.4632.1731.2731.8031.80569,500
Mar 16, 202231.0231.4830.6231.4731.47373,700
Mar 15, 202229.7630.9629.6730.8330.83397,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement