Home

Radware Ltd. - Ordinary Shares (RDWR)

26.12
+0.43 (1.67%)
NASDAQ · Last Trade: Oct 23rd, 3:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Radware Ltd. - Ordinary Shares (RDWR)

DateOpenHighLowCloseVolumeAdjusted Close
10/22/202526.2826.3425.4025.6979,11125.69
10/21/202525.6326.3725.4026.28261,40226.28
10/20/202525.3525.7025.2525.6361,75125.63
10/17/202525.0425.3624.9325.18142,77425.18
10/16/202525.5325.6624.8825.26100,97825.26
10/15/202525.8125.9825.2825.5368,66925.53
10/14/202525.5825.9625.1425.67111,45225.67
10/13/202526.5226.5225.7325.9376,61125.93
10/10/202526.9327.1125.8126.0195,90526.01
10/09/202526.8926.9826.4126.9368,41926.93
10/08/202526.6226.8926.4926.8465,73626.84
10/07/202527.6828.0026.4326.4888,52726.48
10/06/202527.2927.9027.0427.56130,09527.56
10/03/202527.3127.7426.9527.0971,58127.09
10/02/202526.7527.3226.4327.2571,04427.25
10/01/202526.5426.7926.3326.6279,99026.62
9/30/202526.8626.9526.4326.49107,56526.49
9/29/202527.1027.3926.6226.8374,24626.83
9/26/202526.6026.9126.2526.90104,53426.90
9/25/202526.9326.9326.2926.42164,26626.42
9/24/202527.4727.6826.8927.17159,94827.17
9/23/202527.7027.8427.2627.3891,60027.38
9/22/202527.3527.7027.0227.56124,54927.56
9/19/202526.7627.6326.6027.441,081,17327.44
9/18/202526.2927.1226.2926.59366,52726.59
9/17/202525.7126.1825.6626.05157,18726.05
9/16/202525.6225.6425.2525.61167,80125.61
9/15/202525.8425.9525.4825.64233,78125.64
9/12/202526.2726.2925.6925.7576,20925.75
9/11/202525.7126.3625.6626.27100,34926.27
9/10/202525.8825.9725.5025.72140,70125.72
9/09/202525.6025.8325.2525.77102,46425.77
9/08/202525.0525.6024.9725.5598,04925.55
9/05/202525.1225.1824.7525.01115,08825.01
9/04/202524.8324.8624.6124.84108,87324.84
9/03/202524.6724.8824.4924.82103,00224.82
9/02/202524.9224.9324.4224.59164,11024.59
8/29/202525.7325.8625.1825.24117,33625.24
8/28/202525.7026.0825.7025.88120,72125.88
8/27/202525.1225.7825.1125.74228,72225.74
8/26/202524.6925.2024.5524.92137,80024.92
8/25/202525.1525.1524.6324.7183,02224.71
8/22/202525.0025.4124.9625.15102,16125.15
8/21/202524.5524.8724.2424.86136,62624.86
8/20/202524.8724.8924.2224.59121,15024.59
8/19/202525.4725.8424.5724.73150,09624.73
8/18/202524.7025.4324.4425.39516,80825.39
8/15/202524.2025.0923.8024.68159,92824.68
8/14/202524.8024.8024.1124.24111,65624.24
8/13/202524.9625.0024.7024.8586,47724.85
8/12/202524.4225.0724.1524.80207,96324.80
8/11/202524.6224.9024.2124.29155,67824.29
8/08/202525.0725.2424.5724.58146,00824.58
8/07/202525.4425.4424.4224.85152,92924.85
8/06/202525.1725.4324.9125.28209,84125.28
8/05/202525.7325.7324.9525.00126,27625.00
8/04/202525.4725.9625.2625.51309,07225.51
8/01/202525.3825.4824.8025.33215,67725.33
7/31/202526.6927.1025.5525.60285,20325.60
7/30/202527.2527.7725.3026.69442,53226.69
7/29/202528.2228.5427.6528.33403,11628.33
7/28/202528.6428.7327.9527.98182,17827.98
7/25/202528.7029.2328.4228.51179,13928.51
7/24/202528.9328.9328.3928.59393,60428.59
7/23/202529.0929.4228.6628.80395,28728.80