UK markets close in 6 hours 26 minutes

Radware Ltd. (RDWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.15+0.09 (+0.37%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Sep 202024.0624.2923.8924.1524.15175,800
24 Sep 202024.1024.2423.8324.0624.06155,700
23 Sep 202024.7524.8923.9824.2024.20148,900
22 Sep 202024.4424.9124.2124.8424.84129,500
21 Sep 202024.1624.3323.7324.2824.28174,400
18 Sep 202024.4024.5724.1724.4224.42235,100
17 Sep 202024.1324.2823.9624.2824.28157,000
16 Sep 202024.7424.7824.3624.3924.3998,400
15 Sep 202024.7324.8724.5724.6024.60122,900
14 Sep 202024.6124.7524.4524.4924.49109,700
11 Sep 202024.5524.7324.3524.4024.40136,600
10 Sep 202024.8025.1224.5024.5024.50155,500
09 Sep 202024.5624.9924.5324.8024.80143,300
08 Sep 202024.2324.6624.1424.3224.32244,900
04 Sep 202025.1625.2224.5224.7424.74275,400
03 Sep 202026.0826.0824.9925.0925.09358,100
02 Sep 202025.2326.2025.2326.1526.15298,900
01 Sep 202025.9426.0925.7725.9825.98224,100
31 Aug 202025.9226.1525.7925.9225.92199,300
28 Aug 202025.9526.0825.7325.9225.92131,800
27 Aug 202026.1826.2025.9125.9525.95143,800
26 Aug 202026.2626.4326.1326.2426.24214,800
25 Aug 202026.0926.2225.9526.1826.18158,100
24 Aug 202025.8926.1725.8525.9525.95196,100
21 Aug 202026.2426.3625.8125.9325.93137,500
20 Aug 202026.2726.3626.1726.2726.27190,300
19 Aug 202026.2026.3926.1726.2726.27118,200
18 Aug 202026.1426.2025.9926.1626.16196,700
17 Aug 202026.1226.1725.8526.0726.07153,000
14 Aug 202026.2326.3525.9726.1126.11142,800
13 Aug 202026.1826.3825.8726.2826.28223,900
12 Aug 202026.0526.3926.0326.1626.16176,400
11 Aug 202025.9026.3325.7726.0226.02265,800
10 Aug 202026.1426.2125.8125.8925.89367,100
07 Aug 202026.0626.2425.9026.1426.14189,000
06 Aug 202025.9926.1125.8726.0826.08370,100
05 Aug 202025.8926.0925.7925.9825.98466,300
04 Aug 202025.8926.0325.6825.9525.95482,500
03 Aug 202025.3826.0425.2125.9725.97445,100
31 Jul 202025.4225.8425.4225.5525.55402,900
30 Jul 202025.4526.0024.9325.6825.68322,400
29 Jul 202025.1425.8724.2125.7125.711,400,700
28 Jul 202024.8125.5624.8125.0825.08991,000
27 Jul 202024.6825.1824.6724.8924.89301,300
24 Jul 202025.0625.1124.3424.6724.67499,900
23 Jul 202026.6526.9226.0826.0926.09336,600
22 Jul 202026.9126.9626.5026.5426.54307,300
21 Jul 202026.9926.9926.5726.8426.84261,300
20 Jul 202026.7826.9126.3626.7426.74313,500
17 Jul 202025.9626.8725.9626.6526.65903,300
16 Jul 202025.5925.9225.5125.9025.90223,900
15 Jul 202025.5025.9125.3225.5525.55325,000
14 Jul 202024.9225.4024.8425.3225.32317,400
13 Jul 202024.5125.4924.5024.8924.89484,200
10 Jul 202024.5424.6224.1624.3124.31171,000
09 Jul 202024.2424.6024.0024.5724.57233,700
08 Jul 202024.0424.1823.7924.1024.10188,600
07 Jul 202023.9324.2523.6823.9623.96223,700
06 Jul 202023.8924.3523.7824.0524.05209,700
02 Jul 202023.7623.8723.5223.5923.59132,700
01 Jul 202023.6823.6823.3023.5123.51102,600
30 Jun 202023.5023.6423.1923.5923.59127,800
29 Jun 202023.5623.5823.0823.2623.2692,200
26 Jun 202023.4523.5423.1323.4523.4582,300
25 Jun 202023.3723.5023.1123.4623.46117,100
24 Jun 202023.9023.9023.2023.4023.40198,000
23 Jun 202023.9324.1623.8023.8623.86371,500
22 Jun 202023.7523.9623.3223.7123.71540,600
19 Jun 202024.1224.1923.7523.7523.75763,000
18 Jun 202024.0124.0123.7623.9023.90230,300
17 Jun 202024.2024.2023.9124.0124.01162,500
16 Jun 202023.8824.1923.8824.0624.06230,200
15 Jun 202022.9523.7722.9523.6623.66208,900
12 Jun 202023.3823.7523.0023.2323.23196,400
11 Jun 202023.5223.5523.0023.0423.04163,200
10 Jun 202023.9824.1623.7723.8023.80143,900
09 Jun 202024.0124.1723.7824.1024.10129,400
08 Jun 202023.9924.1623.8124.0524.05221,900
05 Jun 202024.0024.2623.7724.0024.00123,600
04 Jun 202023.7323.9123.3923.7723.77219,700
03 Jun 202024.0624.2323.9224.1224.12137,900
02 Jun 202023.4824.1723.4224.0024.00180,000
01 Jun 202023.9324.2023.6023.6323.63205,300
29 May 202023.5823.9223.3423.8223.82208,300
28 May 202023.8724.0023.4823.5823.58139,600
27 May 202023.5123.8323.0723.8323.83201,500
26 May 202023.5923.8523.3223.6023.60187,500
22 May 202023.4423.5723.1623.4623.46109,800
21 May 202023.7923.7923.2123.3823.3886,500
20 May 202023.5723.7623.3723.7023.70391,400
19 May 202023.4823.6323.1523.2723.27207,300
18 May 202023.3423.5823.1323.4623.46247,200
15 May 202022.8422.9922.7022.9622.9690,000
14 May 202022.5322.9522.3322.9222.92155,700
13 May 202023.2423.3122.5222.7622.76187,700
12 May 202024.0924.2323.2923.3223.32202,700
11 May 202023.6224.1023.3924.0624.06178,300
08 May 202023.3823.7523.0223.6923.69231,300
07 May 202023.1023.5322.8123.1623.16288,500
06 May 202023.2423.2421.9522.4822.48436,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more