5 DAY PERFORMANCE
-0.95%
1 MONTH PERFORMANCE
-8.79%
3 MONTH PERFORMANCE
-7.52%
6 MONTH PERFORMANCE
+6.11%
YEAR-TO-DATE PERFORMANCE
-2.84%
1 YEAR PERFORMANCE
+8.37%
Radware Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $21.53 | $21.61 (0.37%) | $21.63 | $21.40 | 57,530 | $910.45 M |
| 03/11/2025 | $21.38 | $21.41 (0.14%) | $21.63 | $21.21 | 92,700 | $904.33 M |
| 03/10/2025 | $21.78 | $21.46 (-1.47%) | $21.78 | $21.08 | 125,000 | $906.44 M |
| 03/07/2025 | $21.89 | $22.10 (0.96%) | $22.28 | $21.35 | 108,500 | $933.47 M |
| 03/06/2025 | $22.10 | $21.91 (-0.86%) | $22.24 | $21.74 | 115,800 | $925.44 M |
| 03/05/2025 | $22.25 | $22.27 (0.09%) | $22.40 | $21.89 | 121,700 | $940.65 M |
| 03/04/2025 | $21.67 | $22.15 (2.22%) | $22.43 | $21.15 | 142,302 | $935.58 M |
| 03/03/2025 | $21.60 | $21.71 (0.51%) | $22.38 | $21.44 | 147,900 | $917.00 M |
| 02/28/2025 | $22.94 | $21.64 (-5.67%) | $22.99 | $21.47 | 311,940 | $914.04 M |
| 02/27/2025 | $23.19 | $22.54 (-2.8%) | $23.19 | $22.46 | 64,840 | $952.06 M |
| 02/26/2025 | $22.78 | $23.19 (1.8%) | $23.19 | $22.71 | 129,021 | $979.51 M |
| 02/25/2025 | $22.99 | $22.78 (-0.91%) | $23.03 | $22.59 | 83,047 | $962.19 M |
| 02/24/2025 | $23.08 | $23.06 (-0.09%) | $23.17 | $22.65 | 133,008 | $974.02 M |
| 02/21/2025 | $23.43 | $22.94 (-2.09%) | $23.47 | $22.91 | 120,700 | $968.95 M |
| 02/20/2025 | $23.44 | $23.40 (-0.17%) | $23.44 | $22.94 | 123,100 | $988.38 M |
| 02/19/2025 | $23.81 | $23.52 (-1.22%) | $23.81 | $23.41 | 102,634 | $993.45 M |
| 02/18/2025 | $24.15 | $23.81 (-1.41%) | $24.16 | $23.65 | 185,611 | $1.01 B |
| 02/14/2025 | $24.01 | $24.05 (0.17%) | $24.40 | $23.95 | 191,323 | $1.01 B |
| 02/13/2025 | $24.27 | $24.12 (-0.62%) | $24.35 | $23.43 | 189,145 | $1.01 B |
| 02/12/2025 | $24.59 | $24.00 (-2.4%) | $25.00 | $23.47 | 307,587 | $1.01 B |
| 02/11/2025 | $22.99 | $23.23 (1.04%) | $23.54 | $22.99 | 132,583 | $974.64 M |
| 02/10/2025 | $23.23 | $23.23 (0%) | $23.40 | $23.14 | 114,000 | $974.64 M |
| 02/07/2025 | $23.10 | $23.04 (-0.26%) | $23.40 | $22.89 | 180,800 | $966.67 M |
| 02/06/2025 | $22.94 | $22.94 (0%) | $23.37 | $22.94 | 146,200 | $962.47 M |
| 02/05/2025 | $22.39 | $22.90 (2.28%) | $23.03 | $22.39 | 136,719 | $960.79 M |
| 02/04/2025 | $22.17 | $22.43 (1.17%) | $22.68 | $21.90 | 119,000 | $941.07 M |
| 02/03/2025 | $21.80 | $22.01 (0.96%) | $22.09 | $21.72 | 105,548 | $923.45 M |
| 01/31/2025 | $22.80 | $22.25 (-2.41%) | $22.80 | $22.19 | 82,707 | $933.52 M |
| 01/30/2025 | $22.29 | $22.74 (2.02%) | $23.00 | $22.24 | 102,100 | $954.08 M |
| 01/29/2025 | $22.15 | $22.22 (0.32%) | $22.64 | $22.05 | 85,100 | $932.26 M |
| 01/28/2025 | $21.55 | $22.11 (2.6%) | $22.12 | $21.39 | 150,823 | $927.65 M |
| 01/27/2025 | $21.64 | $21.51 (-0.6%) | $21.94 | $21.28 | 100,449 | $902.47 M |
| 01/24/2025 | $22.10 | $22.01 (-0.41%) | $22.19 | $21.87 | 72,122 | $923.45 M |
| 01/23/2025 | $22.08 | $22.10 (0.09%) | $22.15 | $21.90 | 77,600 | $927.23 M |
| 01/22/2025 | $22.06 | $22.25 (0.86%) | $22.27 | $21.92 | 88,715 | $933.52 M |
| 01/21/2025 | $21.98 | $22.00 (0.09%) | $22.28 | $21.83 | 103,600 | $923.03 M |
| 01/17/2025 | $21.95 | $21.83 (-0.55%) | $22.03 | $21.57 | 225,727 | $915.90 M |
| 01/16/2025 | $21.59 | $21.75 (0.74%) | $22.00 | $21.47 | 99,520 | $912.54 M |
| 01/15/2025 | $21.46 | $21.61 (0.7%) | $21.66 | $21.30 | 120,400 | $906.67 M |
| 01/14/2025 | $20.83 | $21.13 (1.44%) | $21.17 | $20.73 | 180,700 | $886.53 M |
| 01/13/2025 | $21.24 | $20.62 (-2.92%) | $21.36 | $20.47 | 184,058 | $865.13 M |
| 01/10/2025 | $21.64 | $21.37 (-1.25%) | $21.64 | $21.26 | 123,231 | $896.60 M |
| 01/08/2025 | $21.59 | $21.77 (0.83%) | $21.78 | $21.29 | 91,900 | $913.38 M |
| 01/07/2025 | $21.82 | $21.75 (-0.32%) | $22.37 | $21.38 | 83,729 | $912.54 M |
| 01/06/2025 | $22.31 | $21.89 (-1.88%) | $22.73 | $21.88 | 104,000 | $918.42 M |
| 01/03/2025 | $22.33 | $22.36 (0.13%) | $22.50 | $22.16 | 81,600 | $938.14 M |
| 01/02/2025 | $22.57 | $22.31 (-1.15%) | $22.75 | $22.11 | 119,665 | $936.04 M |
| 12/31/2024 | $22.80 | $22.53 (-1.18%) | $23.03 | $22.36 | 107,600 | $945.27 M |
| 12/30/2024 | $22.89 | $22.81 (-0.35%) | $23.02 | $22.44 | 74,626 | $957.02 M |
| 12/27/2024 | $22.95 | $23.22 (1.18%) | $23.22 | $22.58 | 92,038 | $974.22 M |
| 12/26/2024 | $22.74 | $23.04 (1.32%) | $23.15 | $22.74 | 92,100 | $966.67 M |
| 12/24/2024 | $22.58 | $22.91 (1.46%) | $23.03 | $22.53 | 51,300 | $961.21 M |
| 12/23/2024 | $22.53 | $22.44 (-0.4%) | $22.59 | $22.21 | 60,900 | $941.49 M |
| 12/20/2024 | $22.12 | $22.58 (2.08%) | $22.66 | $22.02 | 433,134 | $947.37 M |
| 12/19/2024 | $22.15 | $22.11 (-0.18%) | $22.49 | $21.93 | 132,334 | $927.65 M |
| 12/18/2024 | $23.23 | $22.15 (-4.65%) | $23.23 | $22.07 | 108,625 | $929.33 M |
| 12/17/2024 | $23.08 | $23.11 (0.13%) | $23.27 | $22.73 | 118,900 | $969.60 M |
| 12/16/2024 | $23.05 | $23.14 (0.39%) | $23.38 | $22.60 | 161,536 | $970.86 M |
| 12/13/2024 | $23.66 | $23.21 (-1.9%) | $23.70 | $23.03 | 101,425 | $973.80 M |
| 12/12/2024 | $23.49 | $23.67 (0.77%) | $23.83 | $23.42 | 76,141 | $993.10 M |
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.
