Skip to main content
RDWR logo

Radware Ltd.

RDWRNASDAQTechnologySoftware - Infrastructure

$31.07Today:- (-)1Y +13.49%

As of Oct 23, 2026 close

Market cap
$1.36B
P/E (TTM)
80.09
Forward P/E
65.43
Dividend yield
-
52-week range
$21.68$32.79
Volume (live)
-
Avg. volume (3M)
363.29K

Radware (RDWR) Historical Stock Prices

Analyze Radware (RDWR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Radware (RDWR) Interactive Price Chart

Interactive historical price chart showing Radware stock price movements and trends across multiple time periods.

Loading chart...

RDWR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
RDWR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202629.7831.1528.7831.0731.07306.08K
Oct 22, 202630.2830.4529.2929.7829.78223.54K
Oct 21, 202629.5830.6429.3030.2830.28295.66K
Oct 20, 202628.5229.4128.2929.3229.32190.44K
Oct 19, 202627.1628.9127.1128.5528.55249.38K
Oct 16, 202628.4929.0726.2927.1627.16443.64K
Oct 15, 202628.1628.7927.4128.3728.37408.62K
Oct 14, 202629.2130.1028.4128.7228.72239.56K
Oct 13, 202629.6330.2829.2429.3629.36186.48K
Oct 12, 202631.1031.2429.4929.6429.64188.90K
Oct 9, 202629.7230.9929.3630.9830.98502.62K
Oct 8, 202630.0930.2029.2429.3929.39268.67K
Oct 7, 202630.4030.4029.7130.1230.12218.90K
Oct 6, 202631.0031.6430.4730.6430.64292.84K
Oct 5, 202630.8330.9830.5230.6830.68418.85K
Oct 2, 202630.2930.7529.7830.7030.70417.22K
Oct 1, 202630.2230.3429.4130.1230.12415.17K
Sep 30, 202629.3830.0728.9429.8129.81405.72K
Sep 29, 202629.4629.4928.7929.2529.25360.07K
Sep 28, 202629.1529.6828.5029.4629.46413.06K
Sep 25, 202629.9030.3929.4929.5629.56377.39K
Sep 24, 202630.4530.4829.6729.7929.79294.47K
Sep 23, 202629.7130.5229.3830.4430.44305.24K
Sep 22, 202629.7729.7728.5929.6429.64370.17K
Sep 21, 202629.1429.6928.6529.5029.50431.17K
Sep 18, 202630.5031.7028.7729.1329.131.16M
Sep 17, 202630.2131.6530.0330.5530.55608.66K
Sep 16, 202629.5330.0029.2029.4529.45258.96K
Sep 15, 202629.3429.9929.0629.7729.77365.28K
Sep 14, 202628.0029.8627.7829.5029.50284.62K
Sep 11, 202628.2728.7127.8427.9027.90144.01K
Sep 10, 202627.7828.3427.7028.0028.00168.49K
Sep 9, 202627.9928.3227.9428.0028.00175.41K
Sep 8, 202628.1728.2827.6627.9927.99183.19K
Sep 4, 202628.5128.7028.1028.2828.28150.85K
Sep 3, 202628.1428.6527.8628.5328.53173.63K
Sep 2, 202628.0128.8027.4227.8027.80167.66K
Sep 1, 202628.4328.5327.6927.9327.93183.78K
Aug 31, 202628.6029.1728.3428.8828.88218.86K
Aug 28, 202629.4229.5428.4328.6028.60129.86K
Aug 27, 202629.0730.1629.0329.5729.57396.41K
Aug 26, 202627.6729.0027.3828.4228.42273.20K
Aug 25, 202627.7627.9927.4627.8527.85233.18K
Aug 24, 202627.7228.1827.4527.6827.68330.30K
Aug 21, 202627.3527.8627.0827.8527.85272.35K
Aug 20, 202627.0627.4126.5426.9826.98378.46K
Aug 19, 202628.1628.4326.9927.0527.05402.67K
Aug 18, 202628.5628.9528.0628.1128.11144.99K
Aug 17, 202629.2129.2128.5228.8628.86125.88K
Aug 14, 202629.6829.6828.9029.3429.3489.42K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.