Want to see RDWR full AI Analyst Report?
Radware (RDWR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 36.05 | 36.20 | 33.90 | 34.58 | 34.58 | -5.62% | 982,336 | 3.24 |
| Oct 29, 2026 | 35.49 | 36.98 | 34.98 | 36.64 | 36.64 | -1.40% | 430,441 | 1.44 |
| Oct 28, 2026 | 36.00 | 38.50 | 34.54 | 37.16 | 37.16 | +4.68% | 1,028,035 | 3.58 |
| Oct 27, 2026 | 32.30 | 35.70 | 32.10 | 35.50 | 35.50 | +9.91% | 1,163,875 | 4.22 |
| Oct 26, 2026 | 31.25 | 32.70 | 30.86 | 32.30 | 32.30 | +3.96% | 487,906 | 1.76 |
| Oct 23, 2026 | 29.78 | 31.15 | 28.78 | 31.07 | 31.07 | +4.33% | 306,079 | 1.11 |
| Oct 22, 2026 | 30.28 | 30.45 | 29.29 | 29.78 | 29.78 | -1.65% | 223,540 | 0.80 |
| Oct 21, 2026 | 29.58 | 30.64 | 29.30 | 30.28 | 30.28 | +3.26% | 295,671 | 1.06 |
| Oct 20, 2026 | 28.52 | 29.41 | 28.29 | 29.33 | 29.33 | +2.71% | 190,474 | 0.68 |
| Oct 19, 2026 | 27.16 | 28.91 | 27.11 | 28.55 | 28.55 | +5.12% | 249,384 | 0.89 |
| Oct 16, 2026 | 28.49 | 29.07 | 26.29 | 27.16 | 27.16 | -4.27% | 443,613 | 1.60 |
| Oct 15, 2026 | 28.16 | 28.79 | 27.41 | 28.37 | 28.37 | -1.22% | 408,618 | 1.50 |
| Oct 14, 2026 | 29.21 | 30.10 | 28.42 | 28.72 | 28.72 | -2.18% | 239,562 | 0.85 |
| Oct 13, 2026 | 29.63 | 30.28 | 29.24 | 29.36 | 29.36 | -0.94% | 186,479 | 0.66 |
| Oct 12, 2026 | 31.10 | 31.24 | 29.49 | 29.64 | 29.64 | -4.33% | 188,904 | 0.67 |
| Oct 09, 2026 | 29.72 | 30.99 | 29.36 | 30.98 | 30.98 | +5.41% | 502,620 | 1.81 |
| Oct 08, 2026 | 30.09 | 30.20 | 29.24 | 29.39 | 29.39 | -2.42% | 268,674 | 0.97 |
| Oct 07, 2026 | 30.40 | 30.40 | 29.71 | 30.12 | 30.12 | -1.70% | 218,896 | 0.79 |
| Oct 06, 2026 | 31.00 | 31.64 | 30.47 | 30.64 | 30.64 | -0.13% | 292,836 | 1.06 |
| Oct 05, 2026 | 30.83 | 30.99 | 30.53 | 30.68 | 30.68 | -0.07% | 295,648 | 1.08 |
| Oct 02, 2026 | 30.29 | 30.76 | 29.78 | 30.70 | 30.70 | +1.93% | 417,220 | 1.54 |
| Oct 01, 2026 | 30.22 | 30.34 | 29.41 | 30.12 | 30.12 | +1.04% | 256,335 | 0.95 |
| Sep 30, 2026 | 29.38 | 30.07 | 28.94 | 29.81 | 29.81 | +1.91% | 405,723 | 1.55 |
| Sep 29, 2026 | 29.46 | 29.49 | 28.79 | 29.25 | 29.25 | -0.71% | 360,066 | 1.39 |
| Sep 28, 2026 | 29.15 | 29.68 | 28.50 | 29.46 | 29.46 | -0.34% | 413,056 | 1.62 |
| Sep 25, 2026 | 29.90 | 30.39 | 29.49 | 29.56 | 29.56 | -0.77% | 377,390 | 1.50 |
| Sep 24, 2026 | 30.45 | 30.48 | 29.67 | 29.79 | 29.79 | -2.14% | 294,471 | 1.17 |
| Sep 23, 2026 | 29.71 | 30.53 | 29.38 | 30.44 | 30.44 | +2.70% | 305,243 | 1.23 |
| Sep 22, 2026 | 29.77 | 29.77 | 28.59 | 29.64 | 29.64 | +0.47% | 370,168 | 1.51 |
| Sep 21, 2026 | 29.14 | 29.69 | 28.65 | 29.50 | 29.50 | +1.27% | 431,174 | 1.79 |
| Sep 18, 2026 | 30.50 | 31.70 | 28.77 | 29.13 | 29.13 | -4.65% | 1,157,284 | 5.16 |
| Sep 17, 2026 | 30.21 | 31.65 | 30.03 | 30.55 | 30.55 | +3.74% | 503,535 | 2.29 |
| Sep 16, 2026 | 29.53 | 30.00 | 29.20 | 29.45 | 29.45 | -1.07% | 258,965 | 1.09 |
| Sep 15, 2026 | 29.34 | 29.99 | 29.06 | 29.77 | 29.77 | +0.92% | 365,282 | 1.56 |
| Sep 14, 2026 | 28.00 | 29.86 | 27.78 | 29.50 | 29.50 | +5.73% | 284,616 | 1.23 |
| Sep 11, 2026 | 28.27 | 28.71 | 27.84 | 27.90 | 27.90 | -0.36% | 144,011 | 0.62 |
| Sep 10, 2026 | 27.78 | 28.34 | 27.70 | 28.00 | 28.00 | +0.00% | 168,486 | 0.72 |
| Sep 09, 2026 | 27.99 | 28.33 | 27.94 | 28.00 | 28.00 | +0.04% | 175,414 | 0.76 |
| Sep 08, 2026 | 28.17 | 28.28 | 27.66 | 27.99 | 27.99 | -1.03% | 183,188 | 0.79 |
| Sep 07, 2026 | 28.51 | 28.70 | 28.10 | 28.28 | 28.28 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 28.51 | 28.70 | 28.10 | 28.28 | 28.28 | -0.88% | 150,850 | 0.65 |
| Sep 03, 2026 | 28.14 | 28.65 | 27.86 | 28.53 | 28.53 | +2.63% | 173,626 | 0.75 |
| Sep 02, 2026 | 28.01 | 28.80 | 27.42 | 27.80 | 27.80 | -0.47% | 167,664 | 0.72 |
| Sep 01, 2026 | 28.43 | 28.53 | 27.69 | 27.93 | 27.93 | -3.29% | 183,777 | 0.79 |
| Aug 31, 2026 | 28.60 | 29.17 | 28.34 | 28.88 | 28.88 | +0.98% | 218,859 | 0.94 |
| Aug 28, 2026 | 29.42 | 29.54 | 28.43 | 28.60 | 28.60 | -3.28% | 129,854 | 0.54 |
| Aug 27, 2026 | 29.07 | 30.17 | 29.03 | 29.57 | 29.57 | +4.05% | 396,411 | 1.67 |
| Aug 26, 2026 | 27.67 | 29.00 | 27.38 | 28.42 | 28.42 | +2.05% | 273,202 | 1.16 |
| Aug 25, 2026 | 27.76 | 27.99 | 27.46 | 27.85 | 27.85 | +0.61% | 101,976 | 0.43 |
| Aug 24, 2026 | 27.72 | 28.18 | 27.45 | 27.68 | 27.68 | -0.61% | 330,298 | 1.41 |