5 DAY PERFORMANCE
-8.30%
1 MONTH PERFORMANCE
-15.85%
3 MONTH PERFORMANCE
-3.42%
6 MONTH PERFORMANCE
+2.31%
YEAR-TO-DATE PERFORMANCE
+3.15%
1 YEAR PERFORMANCE
-12.04%
Radware Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $26.86 | $27.65 (2.94%) | $27.72 | $26.82 | 198.30 K | $1.18 B |
| 06/18/2026 | $27.94 | $27.10 (-3.01%) | $27.94 | $26.45 | 1.40 M | $1.16 B |
| 06/17/2026 | $28.07 | $27.33 (-2.64%) | $28.42 | $27.26 | 194.72 K | $1.17 B |
| 06/16/2026 | $28.45 | $28.26 (-0.67%) | $28.82 | $27.87 | 133.67 K | $1.21 B |
| 06/15/2026 | $28.34 | $28.49 (0.53%) | $28.55 | $28.05 | 179.92 K | $1.22 B |
| 06/12/2026 | $28.95 | $28.23 (-2.49%) | $29.21 | $28.01 | 186.80 K | $1.21 B |
| 06/11/2026 | $28.42 | $29.11 (2.43%) | $29.15 | $28.25 | 105.87 K | $1.25 B |
| 06/10/2026 | $28.12 | $28.50 (1.35%) | $28.91 | $27.97 | 125.44 K | $1.22 B |
| 06/09/2026 | $28.40 | $28.27 (-0.46%) | $28.68 | $27.20 | 145.83 K | $1.21 B |
| 06/08/2026 | $28.20 | $28.45 (0.89%) | $28.57 | $27.95 | 124.50 K | $1.22 B |
| 06/05/2026 | $29.12 | $27.94 (-4.05%) | $29.12 | $27.62 | 168.56 K | $1.20 B |
| 06/04/2026 | $29.74 | $29.12 (-2.08%) | $29.91 | $29.09 | 181.70 K | $1.25 B |
| 06/03/2026 | $31.19 | $29.77 (-4.55%) | $31.36 | $29.63 | 261.80 K | $1.27 B |
| 06/02/2026 | $31.21 | $31.55 (1.09%) | $31.75 | $31.11 | 182.94 K | $1.35 B |
| 06/01/2026 | $30.68 | $31.69 (3.29%) | $31.92 | $30.68 | 483.85 K | $1.36 B |
| 05/29/2026 | $29.64 | $30.34 (2.36%) | $30.62 | $29.48 | 300.52 K | $1.30 B |
| 05/28/2026 | $29.26 | $29.39 (0.44%) | $29.68 | $29.17 | 142.50 K | $1.26 B |
| 05/27/2026 | $29.58 | $29.01 (-1.93%) | $29.60 | $28.82 | 143.38 K | $1.24 B |
| 05/26/2026 | $29.51 | $29.90 (1.32%) | $29.95 | $29.05 | 177.26 K | $1.28 B |
| 05/22/2026 | $28.95 | $29.53 (2%) | $29.98 | $28.91 | 220.54 K | $1.26 B |
| 05/21/2026 | $28.62 | $28.76 (0.49%) | $28.88 | $28.26 | 103.90 K | $1.23 B |
| 05/20/2026 | $28.34 | $28.69 (1.24%) | $28.75 | $27.50 | 133.41 K | $1.23 B |
| 05/19/2026 | $28.12 | $28.34 (0.78%) | $28.49 | $27.81 | 175.02 K | $1.21 B |
| 05/18/2026 | $27.95 | $27.95 (0%) | $28.31 | $27.62 | 139.60 K | $1.20 B |
| 05/15/2026 | $27.40 | $27.96 (2.04%) | $28.26 | $27.31 | 210.22 K | $1.20 B |
| 05/14/2026 | $27.00 | $27.35 (1.3%) | $27.64 | $26.91 | 226.10 K | $1.17 B |
| 05/13/2026 | $26.76 | $26.95 (0.71%) | $27.03 | $26.58 | 845.21 K | $1.15 B |
| 05/12/2026 | $27.46 | $26.79 (-2.44%) | $27.46 | $26.53 | 176.30 K | $1.15 B |
| 05/11/2026 | $27.36 | $27.34 (-0.07%) | $27.95 | $26.97 | 260.22 K | $1.17 B |
| 05/08/2026 | $28.97 | $27.48 (-5.14%) | $29.48 | $27.37 | 471.62 K | $1.18 B |
| 05/07/2026 | $27.25 | $28.36 (4.07%) | $28.85 | $27.25 | 274.50 K | $1.21 B |
| 05/06/2026 | $27.25 | $26.86 (-1.43%) | $27.26 | $26.48 | 158.65 K | $1.15 B |
| 05/05/2026 | $27.35 | $27.48 (0.48%) | $27.57 | $27.02 | 149.42 K | $1.18 B |
| 05/04/2026 | $26.73 | $27.23 (1.87%) | $27.48 | $26.53 | 180.20 K | $1.17 B |
| 05/01/2026 | $27.07 | $26.73 (-1.26%) | $27.35 | $26.49 | 214.70 K | $1.14 B |
| 04/30/2026 | $26.34 | $26.80 (1.75%) | $26.92 | $25.63 | 160.85 K | $1.15 B |
| 04/29/2026 | $25.89 | $26.36 (1.82%) | $26.47 | $25.51 | 345.30 K | $1.13 B |
| 04/28/2026 | $26.46 | $25.84 (-2.34%) | $26.78 | $25.64 | 141.33 K | $1.11 B |
| 04/27/2026 | $26.16 | $26.48 (1.22%) | $26.52 | $26.06 | 144.64 K | $1.13 B |
| 04/24/2026 | $25.67 | $26.16 (1.91%) | $26.25 | $25.66 | 126.01 K | $1.12 B |
| 04/23/2026 | $26.76 | $25.63 (-4.22%) | $27.02 | $25.33 | 135.30 K | $1.10 B |
| 04/22/2026 | $26.78 | $26.81 (0.11%) | $26.96 | $26.58 | 173.30 K | $1.15 B |
| 04/21/2026 | $25.60 | $26.78 (4.61%) | $27.12 | $25.43 | 258.12 K | $1.15 B |
| 04/20/2026 | $25.76 | $25.60 (-0.62%) | $26.03 | $25.33 | 173.30 K | $1.10 B |
| 04/17/2026 | $25.85 | $25.76 (-0.35%) | $26.04 | $25.62 | 276.10 K | $1.10 B |
| 04/16/2026 | $25.24 | $25.49 (0.99%) | $25.79 | $25.16 | 206.14 K | $1.09 B |
| 04/15/2026 | $24.25 | $24.91 (2.72%) | $24.97 | $24.25 | 166.03 K | $1.07 B |
| 04/14/2026 | $24.48 | $24.00 (-1.96%) | $24.87 | $23.79 | 200.74 K | $1.03 B |
| 04/13/2026 | $23.42 | $24.39 (4.14%) | $24.49 | $23.24 | 305.00 K | $1.04 B |
| 04/10/2026 | $25.83 | $23.37 (-9.52%) | $25.83 | $23.33 | 365.85 K | $1.00 B |
| 04/09/2026 | $27.32 | $25.66 (-6.08%) | $27.53 | $25.65 | 184.71 K | $1.10 B |
| 04/08/2026 | $28.40 | $27.40 (-3.52%) | $28.50 | $27.40 | 122.80 K | $1.17 B |
| 04/07/2026 | $27.56 | $27.88 (1.16%) | $28.20 | $27.35 | 124.01 K | $1.19 B |
| 04/06/2026 | $27.25 | $27.60 (1.28%) | $27.63 | $27.22 | 205.31 K | $1.18 B |
| 04/02/2026 | $26.85 | $27.20 (1.3%) | $27.64 | $26.62 | 231.40 K | $1.16 B |
| 04/01/2026 | $26.55 | $27.02 (1.77%) | $27.15 | $26.17 | 157.80 K | $1.16 B |
| 03/31/2026 | $25.68 | $26.32 (2.49%) | $26.37 | $25.54 | 192.92 K | $1.13 B |
| 03/30/2026 | $26.00 | $25.54 (-1.77%) | $26.18 | $25.20 | 245.13 K | $1.09 B |
| 03/27/2026 | $26.65 | $25.74 (-3.41%) | $26.83 | $25.66 | 243.11 K | $1.10 B |
| 03/26/2026 | $27.55 | $27.04 (-1.85%) | $27.73 | $26.82 | 323.18 K | $1.16 B |
| 03/25/2026 | $26.17 | $27.55 (5.27%) | $27.71 | $26.03 | 749.43 K | $1.18 B |
| 03/24/2026 | $25.70 | $25.88 (0.7%) | $26.59 | $24.96 | 426.44 K | $1.11 B |
| 03/23/2026 | $25.42 | $25.73 (1.22%) | $25.95 | $25.30 | 191.60 K | $1.10 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
