5 DAY PERFORMANCE
-15.62%
1 MONTH PERFORMANCE
-10.77%
3 MONTH PERFORMANCE
-8.30%
6 MONTH PERFORMANCE
-1.47%
YEAR-TO-DATE PERFORMANCE
+3.15%
1 YEAR PERFORMANCE
-9.44%
Radware Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $29.14 | $29.14 (0%) | $29.64 | $28.65 | 58.34 K | |
| 09/18/2026 | $30.50 | $29.13 (-4.49%) | $31.70 | $28.77 | 1.16 M | $1.22 B |
| 09/17/2026 | $30.21 | $30.55 (1.13%) | $31.65 | $30.03 | 608.66 K | $1.27 B |
| 09/16/2026 | $29.53 | $29.45 (-0.27%) | $30.00 | $29.20 | 259.00 K | $1.23 B |
| 09/15/2026 | $29.34 | $29.77 (1.47%) | $29.99 | $29.06 | 365.28 K | $1.24 B |
| 09/14/2026 | $28.00 | $29.50 (5.36%) | $29.86 | $27.78 | 284.62 K | $1.23 B |
| 09/11/2026 | $28.27 | $27.90 (-1.31%) | $28.71 | $27.84 | 144.01 K | $1.16 B |
| 09/10/2026 | $27.78 | $28.00 (0.79%) | $28.34 | $27.70 | 168.50 K | $1.17 B |
| 09/09/2026 | $27.99 | $28.00 (0.04%) | $28.33 | $27.94 | 175.41 K | $1.17 B |
| 09/08/2026 | $28.17 | $27.99 (-0.64%) | $28.28 | $27.66 | 183.20 K | $1.17 B |
| 09/04/2026 | $28.51 | $28.28 (-0.81%) | $28.70 | $28.10 | 150.85 K | $1.18 B |
| 09/03/2026 | $28.14 | $28.53 (1.39%) | $28.65 | $27.86 | 173.63 K | $1.19 B |
| 09/02/2026 | $28.01 | $27.80 (-0.75%) | $28.80 | $27.42 | 167.70 K | $1.16 B |
| 09/01/2026 | $28.43 | $27.93 (-1.76%) | $28.53 | $27.69 | 183.80 K | $1.17 B |
| 08/31/2026 | $28.60 | $28.88 (0.98%) | $29.17 | $28.34 | 218.90 K | $1.20 B |
| 08/28/2026 | $29.42 | $28.60 (-2.79%) | $29.54 | $28.43 | 129.90 K | $1.19 B |
| 08/27/2026 | $29.07 | $29.57 (1.72%) | $30.17 | $29.03 | 396.41 K | $1.23 B |
| 08/26/2026 | $27.67 | $28.42 (2.71%) | $29.00 | $27.38 | 273.20 K | $1.19 B |
| 08/25/2026 | $27.76 | $27.85 (0.32%) | $27.99 | $27.46 | 233.20 K | $1.16 B |
| 08/24/2026 | $27.72 | $27.68 (-0.14%) | $28.18 | $27.45 | 330.30 K | $1.15 B |
| 08/21/2026 | $27.35 | $27.85 (1.83%) | $27.86 | $27.08 | 272.35 K | $1.16 B |
| 08/20/2026 | $27.06 | $26.98 (-0.3%) | $27.42 | $26.54 | 378.50 K | $1.13 B |
| 08/19/2026 | $28.16 | $27.05 (-3.94%) | $28.43 | $26.99 | 402.70 K | $1.13 B |
| 08/18/2026 | $28.56 | $28.11 (-1.58%) | $28.95 | $28.06 | 145.00 K | $1.17 B |
| 08/17/2026 | $29.21 | $28.86 (-1.2%) | $29.21 | $28.53 | 125.90 K | $1.20 B |
| 08/14/2026 | $29.68 | $29.34 (-1.15%) | $29.68 | $28.90 | 89.42 K | $1.22 B |
| 08/13/2026 | $29.36 | $29.68 (1.09%) | $29.79 | $28.90 | 154.60 K | $1.24 B |
| 08/12/2026 | $28.79 | $29.10 (1.08%) | $29.34 | $28.57 | 119.40 K | $1.21 B |
| 08/11/2026 | $28.54 | $28.58 (0.14%) | $29.01 | $28.21 | 106.40 K | $1.19 B |
| 08/10/2026 | $28.30 | $28.46 (0.57%) | $29.13 | $28.30 | 116.91 K | $1.19 B |
| 08/07/2026 | $28.43 | $28.30 (-0.46%) | $28.98 | $28.14 | 165.52 K | $1.18 B |
| 08/06/2026 | $28.02 | $27.91 (-0.39%) | $28.26 | $27.14 | 180.50 K | $1.16 B |
| 08/05/2026 | $29.03 | $28.51 (-1.79%) | $29.29 | $28.43 | 319.02 K | $1.19 B |
| 08/04/2026 | $27.54 | $28.74 (4.36%) | $28.99 | $27.54 | 208.31 K | $1.20 B |
| 08/03/2026 | $26.67 | $27.46 (2.96%) | $27.59 | $26.59 | 210.31 K | $1.15 B |
| 07/31/2026 | $25.21 | $26.19 (3.89%) | $26.25 | $24.37 | 260.00 K | $1.09 B |
| 07/30/2026 | $23.56 | $24.93 (5.81%) | $25.16 | $23.35 | 434.10 K | $1.04 B |
| 07/29/2026 | $26.80 | $23.35 (-12.87%) | $26.80 | $23.15 | 605.20 K | $974.02 M |
| 07/28/2026 | $29.68 | $28.21 (-4.95%) | $29.68 | $28.21 | 230.92 K | $1.18 B |
| 07/27/2026 | $29.90 | $29.30 (-2.01%) | $30.11 | $28.93 | 473.50 K | $1.22 B |
| 07/24/2026 | $29.79 | $29.51 (-0.94%) | $29.94 | $29.09 | 229.55 K | $1.26 B |
| 07/23/2026 | $29.45 | $28.94 (-1.73%) | $29.45 | $28.44 | 306.72 K | $1.24 B |
| 07/22/2026 | $30.01 | $29.47 (-1.8%) | $30.01 | $29.17 | 167.24 K | $1.26 B |
| 07/21/2026 | $30.42 | $30.01 (-1.35%) | $30.74 | $29.78 | 243.00 K | $1.28 B |
| 07/20/2026 | $30.58 | $30.42 (-0.52%) | $30.95 | $29.75 | 195.40 K | $1.30 B |
| 07/17/2026 | $29.59 | $30.29 (2.37%) | $30.39 | $29.35 | 790.82 K | $1.30 B |
| 07/16/2026 | $30.38 | $30.07 (-1.02%) | $30.38 | $29.53 | 201.90 K | $1.29 B |
| 07/15/2026 | $31.62 | $30.31 (-4.14%) | $32.01 | $29.93 | 176.54 K | $1.30 B |
| 07/14/2026 | $30.41 | $31.19 (2.56%) | $31.65 | $30.32 | 233.01 K | $1.33 B |
| 07/13/2026 | $31.33 | $30.82 (-1.63%) | $31.33 | $29.72 | 303.22 K | $1.32 B |
| 07/10/2026 | $32.77 | $31.45 (-4.03%) | $32.79 | $31.17 | 213.81 K | $1.35 B |
| 07/09/2026 | $30.30 | $32.13 (6.04%) | $32.18 | $30.30 | 238.21 K | $1.38 B |
| 07/08/2026 | $30.49 | $30.41 (-0.26%) | $30.57 | $29.93 | 105.30 K | $1.30 B |
| 07/07/2026 | $30.72 | $30.49 (-0.75%) | $31.04 | $30.04 | 165.40 K | $1.30 B |
| 07/06/2026 | $29.70 | $30.32 (2.09%) | $30.95 | $29.52 | 180.32 K | $1.30 B |
| 07/02/2026 | $30.75 | $29.69 (-3.45%) | $30.75 | $29.62 | 175.37 K | $1.27 B |
| 07/01/2026 | $31.12 | $30.76 (-1.16%) | $31.46 | $30.63 | 108.00 K | $1.32 B |
| 06/30/2026 | $29.80 | $30.86 (3.56%) | $31.00 | $29.80 | 161.03 K | $1.32 B |
| 06/29/2026 | $28.53 | $29.90 (4.8%) | $30.07 | $28.53 | 306.35 K | $1.28 B |
| 06/26/2026 | $27.87 | $29.41 (5.53%) | $29.50 | $27.87 | 101.80 K | $1.26 B |
| 06/25/2026 | $28.13 | $28.14 (0.04%) | $28.91 | $27.45 | 155.50 K | $1.20 B |
| 06/24/2026 | $28.17 | $28.10 (-0.25%) | $28.68 | $26.10 | 147.50 K | $1.20 B |
| 06/23/2026 | $27.61 | $28.17 (2.03%) | $28.68 | $27.46 | 146.29 K | $1.21 B |
| 06/22/2026 | $26.86 | $27.65 (2.94%) | $27.72 | $26.82 | 198.30 K | $1.18 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.
