U.S. markets open in 3 hours 15 minutes

Radware Ltd. (RDWR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.16-0.26 (-0.85%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 202130.4730.4729.8230.1630.16184,400
Jun 21, 202130.4930.8130.1930.4230.42247,800
Jun 18, 202131.1931.2330.2530.4630.461,400,800
Jun 17, 202131.2431.8530.9831.1031.10418,900
Jun 16, 202130.5131.2730.4631.0431.04596,400
Jun 15, 202130.2130.8829.7230.5630.56422,400
Jun 14, 202129.8930.2429.7830.2130.21321,700
Jun 11, 202129.8230.0028.4229.9729.97256,100
Jun 10, 202129.8029.9629.6929.8129.81280,900
Jun 09, 202129.5529.7029.4729.6929.69132,300
Jun 08, 202129.3729.6029.3629.5529.55304,800
Jun 07, 202129.0029.2728.8729.1529.15193,300
Jun 04, 202128.7029.2028.5129.0029.00206,600
Jun 03, 202128.5128.8328.3528.6928.69532,300
Jun 02, 202128.9028.9728.5028.5428.54480,200
Jun 01, 202129.1329.3428.7328.9028.90180,500
May 28, 202129.5229.7029.1629.2029.20139,400
May 27, 202129.0029.5328.9629.5029.50466,300
May 26, 202128.7929.4528.7929.1529.15548,900
May 25, 202130.1030.1028.7128.8428.84198,700
May 24, 202128.5829.2628.5428.9628.96342,300
May 21, 202128.7628.9328.4928.5028.50145,500
May 20, 202128.3028.8228.1328.6828.68325,200
May 19, 202127.8128.1827.3928.1728.17185,100
May 18, 202128.0528.5128.0528.1128.11194,800
May 17, 202128.0028.3327.9328.0628.06263,700
May 14, 202127.8428.2527.6828.0728.07234,000
May 13, 202127.6328.0927.5227.6827.68241,800
May 12, 202127.3627.7027.2827.4627.46232,900
May 11, 202126.9227.7026.6527.4827.48455,200
May 10, 202127.6927.9227.4127.4227.42220,800
May 07, 202127.5328.0527.5227.8327.83311,500
May 06, 202128.8828.8827.3027.5327.53295,500
May 05, 202127.7228.5127.0127.7227.72408,100
May 04, 202127.5627.8227.0127.3927.39436,600
May 03, 202127.8627.9427.5527.5827.58340,300
Apr 30, 202128.0628.8127.6127.7127.71284,800
Apr 29, 202128.5528.7927.9928.3028.30238,800
Apr 28, 202129.2229.3228.3628.4428.44810,300
Apr 27, 202129.7529.7529.2029.3129.31349,900
Apr 26, 202129.7529.8729.6029.6429.64258,300
Apr 23, 202129.5029.8429.3029.7529.75305,800
Apr 22, 202128.8629.4228.8129.4129.41477,300
Apr 21, 202128.9129.3228.6629.1229.12576,900
Apr 20, 202129.1229.1228.6628.9528.95548,600
Apr 19, 202128.5029.3928.4829.0029.00657,300
Apr 16, 202128.8029.0428.3028.4328.431,019,600
Apr 15, 202128.4228.9228.1928.5928.59294,300
Apr 14, 202127.3228.3627.3228.3228.32526,400
Apr 13, 202127.6127.8827.2627.8127.81485,000
Apr 12, 202126.7127.6226.5827.4527.45466,600
Apr 09, 202126.7826.8626.5026.7126.71105,400
Apr 08, 202126.9427.1026.7326.8326.83163,200
Apr 07, 202126.9727.1126.5826.6626.66290,700
Apr 06, 202126.7627.0926.4226.9726.97151,100
Apr 05, 202126.0426.7625.0026.7226.72202,800
Apr 01, 202126.2626.7525.9026.4526.45205,400
Mar 31, 202125.7126.1425.4326.0826.08287,800
Mar 30, 202125.3325.9625.1925.6325.63210,100
Mar 29, 202126.2826.4825.8525.9125.91193,900
Mar 26, 202125.9726.4125.7626.3426.34159,800
Mar 25, 202126.0526.1025.4225.9425.94126,300
Mar 24, 202127.2827.3126.1526.1526.15182,100
Mar 23, 202127.6227.7527.1027.2527.25264,000
Mar 22, 202127.5427.7127.2327.4927.49203,400
Mar 19, 202127.5027.5526.8927.2527.251,255,200
Mar 18, 202127.2127.7227.0027.3027.30332,800
Mar 17, 202126.9527.4926.3127.3627.36260,600
Mar 16, 202126.9827.2526.5527.2127.21299,300
Mar 15, 202126.4026.8326.2026.6526.65230,300
Mar 12, 202126.5626.8526.1626.5626.56205,300
Mar 11, 202126.3426.8926.3426.7926.79229,500
Mar 10, 202126.3226.5726.0326.1326.131,227,100
Mar 09, 202125.6326.7725.6326.1526.15440,100
Mar 08, 202125.9926.1625.2625.8025.80191,900
Mar 05, 202125.0526.1125.0426.0126.01312,200
Mar 04, 202125.5625.6724.9325.1525.15339,200
Mar 03, 202126.0126.3425.4925.5125.51394,700
Mar 02, 202126.4126.5025.9026.2026.20572,300
Mar 01, 202126.3526.5826.0726.4626.46190,200
Feb 26, 202126.2026.9825.7426.0626.06345,700
Feb 25, 202126.3426.7826.0826.3626.36219,500
Feb 24, 202126.6126.7826.2626.3726.37221,600
Feb 23, 202126.7826.7825.6826.7126.71212,100
Feb 22, 202127.1527.3526.6927.0127.01279,300
Feb 19, 202127.1227.5426.8027.3527.35216,000
Feb 18, 202126.9527.1526.5827.1027.10205,700
Feb 17, 202126.8527.5526.7327.0027.00318,600
Feb 16, 202126.9427.5026.8627.2427.24349,400
Feb 12, 202126.5426.6225.9026.1926.19548,200
Feb 11, 202127.9528.2826.8926.9826.98619,300
Feb 10, 202131.0031.9628.7429.1129.11295,300
Feb 09, 202129.4930.2929.4630.1330.13259,700
Feb 08, 202129.1629.6029.1629.4029.40179,800
Feb 05, 202129.0329.1428.8529.1029.1093,500
Feb 04, 202129.2229.3628.8928.9828.98170,700
Feb 03, 202129.5629.5628.8829.1329.13113,300
Feb 02, 202129.0029.6328.8529.3629.36239,700
Feb 01, 202128.5628.9328.3228.8228.82122,200
Jan 29, 202128.2228.7827.9628.3528.35137,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...