Canada markets open in 4 hours 34 minutes

Radware Ltd. (RDWR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.42+0.38 (+2.23%)
At close: 04:00PM EDT
17.42 0.00 (0.00%)
After hours: 05:34PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202417.0217.4316.8017.4217.42302,500
Apr 23, 202416.6217.0416.6217.0417.04190,200
Apr 22, 202416.3216.6316.2516.6216.62300,400
Apr 19, 202416.2516.3916.2016.2416.24453,000
Apr 18, 202416.2916.4016.1416.2616.26275,300
Apr 17, 202416.5216.5216.1216.1416.14261,500
Apr 16, 202416.4516.5816.2716.3316.33341,700
Apr 15, 202416.6417.0716.4016.4516.45483,700
Apr 12, 202416.9516.9516.4116.6316.63274,700
Apr 11, 202417.7817.8516.7717.0817.08314,300
Apr 10, 202417.9718.0317.6617.7717.77245,500
Apr 09, 202417.6218.1317.5617.9917.99368,600
Apr 08, 202417.9018.1317.6917.7617.76238,900
Apr 05, 202418.1518.3117.7717.8217.82123,500
Apr 04, 202418.8718.9118.2018.2318.23211,300
Apr 03, 202419.0519.0618.6618.7318.73337,600
Apr 02, 202418.7319.2018.5019.1419.14413,500
Apr 01, 202418.8518.9418.6218.8118.81122,400
Mar 28, 202418.8019.0318.3618.7218.72216,700
Mar 27, 202418.9218.9318.6718.7918.79317,600
Mar 26, 202418.7519.0018.7118.8318.83230,300
Mar 25, 202419.0219.0218.7118.7518.75140,100
Mar 22, 202419.3619.4519.0019.0119.01206,200
Mar 21, 202419.6819.8619.4319.4319.43104,300
Mar 20, 202419.4119.6119.2419.5919.59188,200
Mar 19, 202419.2619.4019.0019.3819.38166,900
Mar 18, 202419.6319.8119.1719.4019.40275,900
Mar 15, 202420.2420.4719.5219.5519.552,647,600
Mar 14, 202420.5520.6920.0620.3820.38469,700
Mar 13, 202420.2820.9420.2820.6220.62404,100
Mar 12, 202420.1520.3919.5620.2020.20432,700
Mar 11, 202418.8320.5918.7920.2120.21868,000
Mar 08, 202418.0918.5018.0618.3718.37109,300
Mar 07, 202418.0818.2217.8118.0718.0778,400
Mar 06, 202417.9518.1817.8317.9717.97100,200
Mar 05, 202418.2618.2617.6417.7817.78101,300
Mar 04, 202417.8418.3217.7918.3118.31174,500
Mar 01, 202417.7118.1317.5717.9117.91119,200
Feb 29, 202417.7117.8017.2617.7617.76114,800
Feb 28, 202417.5917.8117.4717.6017.6086,500
Feb 27, 202417.8317.8917.4617.7017.70107,400
Feb 26, 202417.7217.9917.7117.8317.83167,200
Feb 23, 202417.8417.9817.6917.7217.72106,800
Feb 22, 202417.4717.8717.3817.8417.84122,400
Feb 21, 202417.5217.6817.1317.2617.26205,600
Feb 20, 202417.9217.9317.7017.7117.71144,900
Feb 16, 202418.1218.2417.9718.0918.0994,800
Feb 15, 202418.4718.5418.1018.2818.2879,500
Feb 14, 202418.3118.5318.1718.4718.4778,200
Feb 13, 202418.4518.6818.1618.1718.1790,700
Feb 12, 202419.2219.2218.8118.8818.88209,600
Feb 09, 202419.3119.4719.1419.3519.35141,000
Feb 08, 202418.6019.6518.2919.4119.41254,900
Feb 07, 202419.0019.0017.4618.5418.54173,200
Feb 06, 202418.2118.3918.1218.3718.37232,800
Feb 05, 202418.6318.6318.2818.3418.3497,800
Feb 02, 202418.8518.8518.5118.7618.7698,300
Feb 01, 202418.3318.9218.3318.8818.88168,800
Jan 31, 202418.2518.5918.1418.2818.28181,900
Jan 30, 202418.8518.8718.1218.3418.34553,300
Jan 29, 202418.2718.7518.1618.7418.74131,800
Jan 26, 202418.6618.6918.1818.2618.26129,800
Jan 25, 202418.2918.7018.2818.6718.67160,800
Jan 24, 202418.0218.3717.5418.2518.25180,300
Jan 23, 202417.9418.0117.6117.9017.90191,600
Jan 22, 202417.1017.8216.6717.8117.81403,500
Jan 19, 202417.0017.0716.8416.9916.99685,400
Jan 18, 202416.7717.0616.5916.9016.90383,200
Jan 17, 202416.7016.9616.6016.6016.6090,800
Jan 16, 202416.5716.8316.4616.8116.81233,000
Jan 12, 202416.9117.1716.6716.7016.70120,300
Jan 11, 202416.5316.8316.4116.8016.8090,000
Jan 10, 202416.4716.5515.7516.5116.5175,700
Jan 09, 202416.1116.4416.0016.4016.4099,300
Jan 08, 202415.7516.1215.7516.0016.00123,500
Jan 05, 202415.8915.9115.7115.7115.71106,700
Jan 04, 202415.9216.2015.7815.8815.8887,000
Jan 03, 202416.1916.3115.9615.9715.9791,200
Jan 02, 202416.5716.5716.1716.3416.34205,200
Dec 29, 202316.6316.7316.5716.6816.6850,700
Dec 28, 202316.8116.8116.5916.6816.6860,600
Dec 27, 202316.6616.8516.5516.8316.8380,100
Dec 26, 202316.3916.6416.3416.6416.6461,700
Dec 22, 202316.5616.6416.3516.4416.4455,000
Dec 21, 202316.1616.4616.1616.4516.4585,100
Dec 20, 202316.3216.4516.0216.0316.03119,300
Dec 19, 202316.6916.6916.1816.4016.40110,800
Dec 18, 202316.9416.9416.6416.7016.70142,100
Dec 15, 202316.6316.9916.5216.9016.902,272,500
Dec 14, 202316.6216.9916.6216.7316.73333,800
Dec 13, 202316.0516.6714.9416.5716.57333,900
Dec 12, 202316.0316.2215.9116.0916.09273,200
Dec 11, 202316.2716.3416.0816.1516.15299,300
Dec 08, 202315.6516.2115.6216.1716.17401,000
Dec 07, 202315.8315.8915.6515.6515.65111,600
Dec 06, 202316.1716.3315.8315.8315.83135,500
Dec 05, 202315.4616.0315.3816.0316.03306,000
Dec 04, 202315.3515.7015.3515.6015.60214,300
Dec 01, 202315.2015.5715.1315.5415.54270,100
Nov 30, 202315.8015.8715.2115.2515.25366,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...