NASDAQ : RDWR
Radware Ltd. — Price history
Technology · Software - Infrastructure · Israel
Last price 36.64 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.54B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Radware Ltd. (RDWR) closed at 33.05 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 34.23 | 34.47 | 32.9 | 33.05 | 293,416 | -4.42% |
| 2026-10-30 | 36.05 | 36.195 | 33.9 | 34.58 | 1,166,137 | -5.62% |
| 2026-10-29 | 35.49 | 36.98 | 34.982 | 36.64 | 503,502 | -1.40% |
| 2026-10-28 | 36 | 38.5 | 34.54 | 37.16 | 1,028,039 | +4.68% |
| 2026-10-27 | 32.3 | 35.7 | 32.1 | 35.5 | 1,166,784 | +9.91% |
| 2026-10-26 | 31.25 | 32.695 | 30.86 | 32.3 | 603,895 | +3.96% |
| 2026-10-23 | 29.78 | 31.15 | 28.78 | 31.07 | 344,880 | +4.33% |
| 2026-10-22 | 30.28 | 30.45 | 29.29 | 29.78 | 223,543 | -1.65% |
| 2026-10-21 | 29.58 | 30.64 | 29.3 | 30.28 | 295,671 | +3.26% |
| 2026-10-20 | 28.52 | 29.41 | 28.29 | 29.325 | 190,474 | +2.71% |
| 2026-10-19 | 27.16 | 28.905 | 27.105 | 28.55 | 249,389 | +5.12% |
| 2026-10-16 | 28.49 | 29.071 | 26.29 | 27.16 | 443,645 | -4.27% |
| 2026-10-15 | 28.16 | 28.79 | 27.41 | 28.37 | 408,618 | -1.22% |
| 2026-10-14 | 29.21 | 30.1 | 28.415 | 28.72 | 239,562 | -2.18% |
| 2026-10-13 | 29.63 | 30.28 | 29.24 | 29.36 | 186,479 | -0.94% |
| 2026-10-12 | 31.1 | 31.24 | 29.49 | 29.64 | 188,904 | -4.33% |
| 2026-10-09 | 29.72 | 30.99 | 29.355 | 30.98 | 502,619 | +5.41% |
| 2026-10-08 | 30.09 | 30.2 | 29.24 | 29.39 | 268,674 | -2.42% |
| 2026-10-07 | 30.4 | 30.4 | 29.71 | 30.12 | 218,896 | -1.70% |
| 2026-10-06 | 31 | 31.64 | 30.47 | 30.64 | 292,836 | -0.13% |
| 2026-10-05 | 30.83 | 30.985 | 30.525 | 30.68 | 418,850 | -0.07% |
| 2026-10-02 | 30.29 | 30.755 | 29.78 | 30.7 | 417,220 | +1.93% |
| 2026-10-01 | 30.22 | 30.34 | 29.41 | 30.12 | 415,165 | +1.04% |
| 2026-09-30 | 29.38 | 30.07 | 28.94 | 29.81 | 405,723 | +1.91% |
| 2026-09-29 | 29.46 | 29.49 | 28.788 | 29.25 | 360,066 | -0.71% |
| 2026-09-28 | 29.15 | 29.68 | 28.5 | 29.46 | 413,056 | -0.34% |
| 2026-09-25 | 29.9 | 30.39 | 29.49 | 29.56 | 377,390 | -0.77% |
| 2026-09-24 | 30.45 | 30.48 | 29.67 | 29.79 | 294,471 | -2.14% |
| 2026-09-23 | 29.71 | 30.525 | 29.38 | 30.44 | 305,243 | +2.70% |
| 2026-09-22 | 29.77 | 29.77 | 28.59 | 29.64 | 370,168 | +0.47% |
| 2026-09-21 | 29.14 | 29.69 | 28.65 | 29.5 | 431,174 | +1.27% |
| 2026-09-18 | 30.5 | 31.7 | 28.77 | 29.13 | 1,157,284 | -4.65% |
| 2026-09-17 | 30.21 | 31.65 | 30.029 | 30.55 | 608,659 | +3.74% |
| 2026-09-16 | 29.53 | 30 | 29.2 | 29.45 | 258,965 | -1.07% |
| 2026-09-15 | 29.34 | 29.99 | 29.06 | 29.77 | 365,282 | +0.92% |
| 2026-09-14 | 28 | 29.86 | 27.78 | 29.5 | 284,616 | +5.73% |
| 2026-09-11 | 28.27 | 28.71 | 27.835 | 27.9 | 144,011 | -0.36% |
| 2026-09-10 | 27.78 | 28.34 | 27.695 | 28 | 168,486 | +0.00% |
| 2026-09-09 | 27.99 | 28.325 | 27.94 | 28 | 175,414 | +0.04% |
| 2026-09-08 | 28.17 | 28.28 | 27.66 | 27.99 | 183,188 | -1.03% |
| 2026-09-04 | 28.51 | 28.7 | 28.1 | 28.28 | 150,850 | -0.88% |
| 2026-09-03 | 28.14 | 28.65 | 27.86 | 28.53 | 173,628 | +2.63% |
| 2026-09-02 | 28.01 | 28.8 | 27.42 | 27.8 | 167,664 | -0.47% |
| 2026-09-01 | 28.43 | 28.53 | 27.69 | 27.93 | 183,777 | -3.29% |
| 2026-08-31 | 28.6 | 29.17 | 28.34 | 28.88 | 218,859 | +0.98% |
| 2026-08-28 | 29.42 | 29.54 | 28.433 | 28.6 | 129,856 | -3.28% |
| 2026-08-27 | 29.07 | 30.165 | 29.03 | 29.57 | 396,411 | +4.05% |
| 2026-08-26 | 27.67 | 29 | 27.38 | 28.42 | 273,202 | +2.05% |
| 2026-08-25 | 27.76 | 27.99 | 27.46 | 27.85 | 233,177 | +0.61% |
| 2026-08-24 | 27.72 | 28.18 | 27.445 | 27.68 | 330,298 | -0.61% |
| 2026-08-21 | 27.35 | 27.86 | 27.08 | 27.85 | 272,345 | +3.22% |
| 2026-08-20 | 27.06 | 27.415 | 26.54 | 26.98 | 378,460 | -0.26% |
| 2026-08-19 | 28.16 | 28.43 | 26.99 | 27.05 | 402,673 | -3.77% |
| 2026-08-18 | 28.56 | 28.95 | 28.06 | 28.11 | 144,991 | -2.60% |
| 2026-08-17 | 29.21 | 29.21 | 28.525 | 28.86 | 125,878 | -1.64% |
| 2026-08-14 | 29.68 | 29.68 | 28.9 | 29.34 | 89,420 | -1.15% |
| 2026-08-13 | 29.36 | 29.785 | 28.9 | 29.68 | 154,551 | +1.99% |
| 2026-08-12 | 28.79 | 29.34 | 28.57 | 29.1 | 119,372 | +1.82% |
| 2026-08-11 | 28.54 | 29.01 | 28.205 | 28.58 | 106,400 | +0.42% |
| 2026-08-10 | 28.3 | 29.13 | 28.3 | 28.46 | 116,910 | +0.57% |
| 2026-08-07 | 28.43 | 28.98 | 28.14 | 28.3 | 165,522 | +1.40% |
| 2026-08-06 | 28.02 | 28.26 | 27.14 | 27.91 | 180,498 | -2.10% |
| 2026-08-05 | 29.03 | 29.285 | 28.43 | 28.51 | 319,022 | -0.80% |
| 2026-08-04 | 27.54 | 28.99 | 27.54 | 28.74 | 208,313 | +4.66% |
| 2026-08-03 | 26.67 | 27.59 | 26.59 | 27.46 | 210,305 | +4.85% |
| 2026-07-31 | 25.21 | 26.25 | 24.365 | 26.19 | 259,996 | +5.05% |
| 2026-07-30 | 23.56 | 25.155 | 23.35 | 24.93 | 434,092 | +6.77% |
| 2026-07-29 | 26.8 | 26.8 | 23.15 | 23.35 | 605,196 | -17.23% |
| 2026-07-28 | 29.68 | 29.68 | 28.21 | 28.21 | 230,917 | -3.72% |
| 2026-07-27 | 29.9 | 30.11 | 28.925 | 29.3 | 473,484 | -0.71% |
| 2026-07-24 | 29.79 | 29.935 | 29.09 | 29.51 | 229,553 | +1.97% |
| 2026-07-23 | 29.45 | 29.45 | 28.44 | 28.94 | 306,724 | -1.80% |
| 2026-07-22 | 30.01 | 30.01 | 29.17 | 29.47 | 167,242 | -1.80% |
| 2026-07-21 | 30.42 | 30.74 | 29.78 | 30.01 | 242,957 | -1.35% |
| 2026-07-20 | 30.58 | 30.945 | 29.75 | 30.42 | 195,390 | +0.43% |
| 2026-07-17 | 29.59 | 30.39 | 29.352 | 30.29 | 790,820 | +0.73% |
| 2026-07-16 | 30.38 | 30.38 | 29.53 | 30.07 | 201,894 | -0.79% |
| 2026-07-15 | 31.62 | 32.01 | 29.925 | 30.31 | 176,536 | -2.82% |
| 2026-07-14 | 30.41 | 31.65 | 30.32 | 31.19 | 233,008 | +1.20% |
| 2026-07-13 | 31.33 | 31.33 | 29.72 | 30.82 | 303,224 | -2.00% |
| 2026-07-10 | 32.765 | 32.791 | 31.17 | 31.45 | 213,810 | -2.12% |
| 2026-07-09 | 30.3 | 32.18 | 30.3 | 32.13 | 238,214 | +5.66% |
| 2026-07-08 | 30.49 | 30.57 | 29.93 | 30.41 | 105,262 | -0.26% |
| 2026-07-07 | 30.72 | 31.04 | 30.035 | 30.49 | 165,379 | +0.56% |
| 2026-07-06 | 29.7 | 30.95 | 29.52 | 30.32 | 180,320 | +2.12% |
| 2026-07-02 | 30.75 | 30.75 | 29.62 | 29.69 | 175,372 | -3.48% |
| 2026-07-01 | 31.12 | 31.46 | 30.63 | 30.76 | 107,986 | -0.32% |
| 2026-06-30 | 29.8 | 31 | 29.8 | 30.86 | 161,033 | +3.21% |
| 2026-06-29 | 28.53 | 30.065 | 28.53 | 29.9 | 306,347 | +1.67% |
| 2026-06-26 | 27.87 | 29.5 | 27.87 | 29.41 | 101,779 | +4.51% |
| 2026-06-25 | 28.13 | 28.908 | 27.45 | 28.14 | 155,473 | +0.14% |
| 2026-06-24 | 28.17 | 28.68 | 26.1 | 28.1 | 147,497 | -0.25% |
| 2026-06-23 | 27.61 | 28.68 | 27.46 | 28.17 | 146,294 | +1.88% |
| 2026-06-22 | 26.86 | 27.72 | 26.82 | 27.65 | 198,303 | +2.03% |
| 2026-06-18 | 27.94 | 27.94 | 26.445 | 27.1 | 1,396,458 | -0.84% |
| 2026-06-17 | 28.07 | 28.42 | 27.26 | 27.33 | 194,718 | -3.29% |
| 2026-06-16 | 28.45 | 28.82 | 27.87 | 28.26 | 133,665 | -0.81% |
| 2026-06-15 | 28.34 | 28.548 | 28.05 | 28.49 | 179,919 | +0.92% |
| 2026-06-12 | 28.95 | 29.21 | 28.01 | 28.23 | 186,750 | -3.02% |
| 2026-06-11 | 28.42 | 29.15 | 28.25 | 29.11 | 105,871 | +2.14% |
| 2026-06-10 | 28.12 | 28.91 | 27.965 | 28.5 | 125,438 | +0.81% |
| 2026-06-09 | 28.4 | 28.68 | 27.2 | 28.27 | 145,833 | -0.63% |
| 2026-06-08 | 28.2 | 28.565 | 27.95 | 28.45 | 124,502 | +1.83% |
| 2026-06-05 | 29.12 | 29.12 | 27.615 | 27.94 | 168,555 | -4.05% |
| 2026-06-04 | 29.74 | 29.91 | 29.09 | 29.12 | 181,666 | -2.18% |
| 2026-06-03 | 31.19 | 31.36 | 29.63 | 29.77 | 261,799 | -5.64% |
| 2026-06-02 | 31.21 | 31.75 | 31.105 | 31.55 | 182,944 | -0.44% |
| 2026-06-01 | 30.68 | 31.92 | 30.68 | 31.69 | 483,852 | +4.45% |
| 2026-05-29 | 29.64 | 30.62 | 29.48 | 30.34 | 300,522 | +3.23% |
| 2026-05-28 | 29.26 | 29.68 | 29.17 | 29.39 | 142,488 | +1.31% |
| 2026-05-27 | 29.58 | 29.6 | 28.822 | 29.01 | 143,375 | -2.98% |
| 2026-05-26 | 29.51 | 29.95 | 29.05 | 29.9 | 177,259 | +1.25% |
| 2026-05-22 | 28.95 | 29.98 | 28.91 | 29.53 | 220,536 | +2.68% |
| 2026-05-21 | 28.62 | 28.88 | 28.255 | 28.76 | 103,855 | +0.24% |
| 2026-05-20 | 28.34 | 28.75 | 27.501 | 28.69 | 133,405 | +1.24% |
| 2026-05-19 | 28.12 | 28.49 | 27.81 | 28.34 | 175,024 | +1.40% |
| 2026-05-18 | 27.95 | 28.31 | 27.62 | 27.95 | 139,594 | -0.04% |
| 2026-05-15 | 27.4 | 28.26 | 27.305 | 27.96 | 210,221 | +2.23% |
| 2026-05-14 | 27 | 27.64 | 26.91 | 27.35 | 226,077 | +1.48% |
| 2026-05-13 | 26.76 | 27.03 | 26.58 | 26.95 | 845,212 | +0.60% |