Skip to main content

Radware Ltd. - Ordinary Shares (NQ:RDWR)

25.68 -0.07 (-0.27%)
Streaming Delayed Price Updated: 11:23 AM EDT, Sep 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 26.27 26.29 25.69 25.75 76,209 -0.52(-1.98%)
Sep 11, 2025 25.71 26.36 25.66 26.27 100,349 +0.55(+2.14%)
Sep 10, 2025 25.88 25.97 25.50 25.72 140,701 -0.05(-0.19%)
Sep 09, 2025 25.60 25.83 25.25 25.77 102,464 +0.22(+0.86%)
Sep 08, 2025 25.05 25.60 24.97 25.55 98,049 +0.54(+2.16%)
Sep 05, 2025 25.12 25.18 24.75 25.01 115,088 +0.17(+0.68%)
Sep 04, 2025 24.83 24.86 24.61 24.84 108,873 +0.02(+0.08%)
Sep 03, 2025 24.67 24.88 24.49 24.82 103,002 +0.23(+0.94%)
Sep 02, 2025 24.92 24.93 24.42 24.59 164,110 -0.65(-2.58%)
Aug 29, 2025 25.73 25.86 25.18 25.24 117,336 -0.64(-2.47%)
Aug 28, 2025 25.70 26.08 25.70 25.88 120,721 +0.14(+0.54%)
Aug 27, 2025 25.12 25.78 25.11 25.74 228,722 +0.82(+3.29%)
Aug 26, 2025 24.69 25.20 24.55 24.92 137,800 +0.21(+0.85%)
Aug 25, 2025 25.15 25.15 24.63 24.71 83,022 -0.44(-1.75%)
Aug 22, 2025 25.00 25.41 24.96 25.15 102,161 +0.29(+1.17%)
Aug 21, 2025 24.55 24.87 24.24 24.86 136,626 +0.27(+1.10%)
Aug 20, 2025 24.87 24.89 24.22 24.59 121,150 -0.14(-0.57%)
Aug 19, 2025 25.47 25.84 24.57 24.73 150,096 -0.66(-2.60%)
Aug 18, 2025 24.70 25.43 24.44 25.39 516,808 +0.71(+2.88%)
Aug 15, 2025 24.20 25.09 23.80 24.68 159,928 +0.44(+1.82%)
Aug 14, 2025 24.80 24.80 24.11 24.24 111,656 -0.61(-2.45%)
Aug 13, 2025 24.96 25.00 24.70 24.85 86,477 +0.05(+0.20%)
Aug 12, 2025 24.42 25.07 24.15 24.80 207,963 +0.51(+2.10%)
Aug 11, 2025 24.62 24.90 24.21 24.29 155,678 -0.29(-1.18%)
Aug 08, 2025 25.07 25.24 24.57 24.58 146,008 -0.27(-1.09%)
Aug 07, 2025 25.44 25.44 24.42 24.85 152,929 -0.43(-1.70%)
Aug 06, 2025 25.17 25.43 24.91 25.28 209,841 +0.28(+1.12%)
Aug 05, 2025 25.73 25.73 24.95 25.00 126,276 -0.51(-2.00%)
Aug 04, 2025 25.47 25.96 25.26 25.51 309,072 +0.18(+0.71%)
Aug 01, 2025 25.38 25.48 24.80 25.33 215,677 -0.27(-1.05%)
Jul 31, 2025 26.69 27.10 25.55 25.60 285,203 -1.09(-4.08%)
Jul 30, 2025 27.25 27.77 25.30 26.69 442,532 -1.64(-5.79%)
Jul 29, 2025 28.22 28.54 27.65 28.33 403,116 +0.35(+1.25%)
Jul 28, 2025 28.64 28.73 27.95 27.98 182,178 -0.53(-1.86%)
Jul 25, 2025 28.70 29.23 28.42 28.51 179,139 -0.08(-0.28%)
Jul 24, 2025 28.93 28.93 28.39 28.59 393,604 -0.21(-0.73%)
Jul 23, 2025 29.09 29.42 28.66 28.80 395,287 -0.24(-0.83%)
Jul 22, 2025 29.80 29.84 29.04 29.04 351,047 -0.75(-2.52%)
Jul 21, 2025 29.25 29.84 29.25 29.79 228,788 +0.62(+2.13%)
Jul 18, 2025 28.73 29.17 28.66 29.17 635,136 +0.58(+2.03%)
Jul 17, 2025 28.29 28.79 28.29 28.59 262,322 +0.35(+1.24%)
Jul 16, 2025 27.87 28.44 27.80 28.24 168,739 +0.56(+2.02%)
Jul 15, 2025 28.34 28.54 27.62 27.68 251,290 -0.46(-1.63%)
Jul 14, 2025 28.10 28.39 27.64 28.14 319,381 -0.15(-0.53%)
Jul 11, 2025 29.19 29.19 28.00 28.29 192,457 -1.02(-3.48%)
Jul 10, 2025 30.56 30.56 29.24 29.31 220,123 -1.25(-4.09%)
Jul 09, 2025 31.00 31.00 30.04 30.56 236,805 -0.24(-0.78%)
Jul 08, 2025 30.95 31.57 30.41 30.80 396,661 +0.55(+1.82%)
Jul 07, 2025 30.51 30.83 29.92 30.25 158,479 -0.24(-0.79%)
Jul 03, 2025 29.97 30.57 29.84 30.49 263,920 +0.81(+2.73%)
Jul 02, 2025 29.46 29.78 29.22 29.68 252,219 +0.10(+0.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.