5 DAY PERFORMANCE
+15.23%
1 MONTH PERFORMANCE
+16.87%
3 MONTH PERFORMANCE
+6.03%
6 MONTH PERFORMANCE
+11.57%
YEAR-TO-DATE PERFORMANCE
+20.24%
1 YEAR PERFORMANCE
+15.33%
Radware Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $23.92 | $23.84 (-0.33%) | $24.35 | $23.78 | 113.42 K | $1.03 B |
| 12/05/2025 | $23.63 | $23.75 (0.51%) | $24.02 | $23.62 | 111.14 K | $1.02 B |
| 12/04/2025 | $23.52 | $23.65 (0.55%) | $23.79 | $23.40 | 159.00 K | $1.01 B |
| 12/03/2025 | $23.07 | $23.51 (1.91%) | $23.58 | $23.04 | 192.30 K | $1.01 B |
| 12/02/2025 | $22.72 | $23.18 (2.02%) | $23.29 | $22.72 | 146.42 K | $992.88 M |
| 12/01/2025 | $22.81 | $22.67 (-0.61%) | $23.09 | $22.61 | 125.91 K | $971.03 M |
| 11/28/2025 | $22.76 | $22.94 (0.79%) | $23.16 | $22.76 | 69.40 K | $982.60 M |
| 11/26/2025 | $22.54 | $22.73 (0.84%) | $22.98 | $22.53 | 131.40 K | $973.60 M |
| 11/25/2025 | $22.33 | $22.57 (1.07%) | $22.67 | $22.29 | 88.81 K | $966.75 M |
| 11/24/2025 | $22.18 | $22.30 (0.54%) | $22.53 | $21.92 | 157.32 K | $955.19 M |
| 11/21/2025 | $22.02 | $22.11 (0.41%) | $22.36 | $21.75 | 112.53 K | $947.05 M |
| 11/20/2025 | $22.15 | $22.03 (-0.54%) | $22.85 | $22.00 | 140.71 K | $943.62 M |
| 11/19/2025 | $22.39 | $21.74 (-2.9%) | $22.48 | $21.68 | 109.30 K | $931.20 M |
| 11/18/2025 | $22.25 | $22.44 (0.85%) | $22.63 | $22.03 | 156.50 K | $961.18 M |
| 11/17/2025 | $23.17 | $22.22 (-4.1%) | $23.28 | $22.15 | 163.80 K | $951.76 M |
| 11/14/2025 | $22.53 | $23.30 (3.42%) | $23.38 | $22.28 | 1.10 M | $998.02 M |
| 11/13/2025 | $22.94 | $22.81 (-0.57%) | $23.19 | $22.48 | 180.73 K | $977.03 M |
| 11/12/2025 | $23.42 | $22.84 (-2.48%) | $23.42 | $22.74 | 194.34 K | $978.32 M |
| 11/11/2025 | $23.04 | $23.12 (0.35%) | $23.30 | $22.82 | 427.20 K | $990.31 M |
| 11/10/2025 | $23.38 | $23.08 (-1.28%) | $23.75 | $22.38 | 289.20 K | $988.60 M |
| 11/07/2025 | $23.47 | $23.18 (-1.24%) | $23.47 | $22.85 | 161.21 K | $992.88 M |
| 11/06/2025 | $23.80 | $23.52 (-1.18%) | $23.87 | $23.40 | 91.95 K | $1.01 B |
| 11/05/2025 | $23.76 | $23.80 (0.17%) | $23.96 | $23.45 | 116.50 K | $1.02 B |
| 11/04/2025 | $24.43 | $23.76 (-2.74%) | $24.85 | $23.60 | 125.69 K | $1.02 B |
| 11/03/2025 | $25.44 | $24.86 (-2.28%) | $25.58 | $24.51 | 174.70 K | $1.06 B |
| 10/31/2025 | $25.79 | $25.63 (-0.62%) | $25.99 | $25.37 | 158.50 K | $1.10 B |
| 10/30/2025 | $26.01 | $25.40 (-2.35%) | $27.23 | $25.14 | 313.41 K | $1.09 B |
| 10/29/2025 | $26.69 | $25.99 (-2.62%) | $27.49 | $25.47 | 227.80 K | $1.11 B |
| 10/28/2025 | $26.15 | $26.62 (1.8%) | $26.81 | $26.05 | 148.90 K | $1.14 B |
| 10/27/2025 | $26.75 | $26.15 (-2.24%) | $26.91 | $25.98 | 59.40 K | $1.12 B |
| 10/24/2025 | $26.41 | $26.50 (0.34%) | $26.62 | $26.08 | 105.50 K | $1.13 B |
| 10/23/2025 | $25.79 | $26.24 (1.74%) | $26.24 | $25.68 | 52.00 K | $1.12 B |
| 10/22/2025 | $26.28 | $25.69 (-2.25%) | $26.34 | $25.40 | 79.11 K | $1.10 B |
| 10/21/2025 | $25.63 | $26.28 (2.54%) | $26.37 | $25.40 | 261.40 K | $1.12 B |
| 10/20/2025 | $25.35 | $25.63 (1.1%) | $25.70 | $25.25 | 61.80 K | $1.10 B |
| 10/17/2025 | $25.04 | $25.18 (0.56%) | $25.36 | $24.93 | 142.80 K | $1.08 B |
| 10/16/2025 | $25.53 | $25.26 (-1.06%) | $25.66 | $24.88 | 101.00 K | $1.08 B |
| 10/15/2025 | $25.81 | $25.53 (-1.08%) | $25.98 | $25.28 | 68.70 K | $1.09 B |
| 10/14/2025 | $25.58 | $25.67 (0.35%) | $25.96 | $25.14 | 111.45 K | $1.10 B |
| 10/13/2025 | $26.52 | $25.93 (-2.22%) | $26.52 | $25.73 | 76.61 K | $1.11 B |
| 10/10/2025 | $26.93 | $26.01 (-3.42%) | $27.11 | $25.81 | 95.91 K | $1.11 B |
| 10/09/2025 | $26.89 | $26.93 (0.15%) | $26.98 | $26.41 | 68.42 K | $1.15 B |
| 10/08/2025 | $26.62 | $26.84 (0.83%) | $26.89 | $26.49 | 65.74 K | $1.15 B |
| 10/07/2025 | $27.69 | $26.48 (-4.37%) | $28.00 | $26.43 | 88.53 K | $1.13 B |
| 10/06/2025 | $27.29 | $27.56 (0.99%) | $27.90 | $27.04 | 130.10 K | $1.18 B |
| 10/03/2025 | $27.31 | $27.09 (-0.81%) | $27.74 | $26.95 | 71.60 K | $1.16 B |
| 10/02/2025 | $26.75 | $27.25 (1.87%) | $27.32 | $26.43 | 71.05 K | $1.16 B |
| 10/01/2025 | $26.54 | $26.62 (0.3%) | $26.79 | $26.33 | 80.00 K | $1.14 B |
| 09/30/2025 | $26.86 | $26.49 (-1.38%) | $26.95 | $26.43 | 107.60 K | $1.13 B |
| 09/29/2025 | $27.10 | $26.83 (-1%) | $27.39 | $26.62 | 74.25 K | $1.15 B |
| 09/26/2025 | $26.60 | $26.90 (1.13%) | $26.91 | $26.25 | 104.53 K | $1.15 B |
| 09/25/2025 | $26.93 | $26.42 (-1.89%) | $26.93 | $26.29 | 164.30 K | $1.13 B |
| 09/24/2025 | $27.47 | $27.17 (-1.09%) | $27.69 | $26.89 | 159.95 K | $1.16 B |
| 09/23/2025 | $27.70 | $27.38 (-1.16%) | $27.84 | $27.26 | 91.60 K | $1.17 B |
| 09/22/2025 | $27.35 | $27.56 (0.77%) | $27.70 | $27.02 | 124.55 K | $1.18 B |
| 09/19/2025 | $26.76 | $27.44 (2.54%) | $27.63 | $26.60 | 1.08 M | $1.17 B |
| 09/18/2025 | $26.29 | $26.59 (1.14%) | $27.12 | $26.29 | 366.53 K | $1.14 B |
| 09/17/2025 | $25.71 | $26.05 (1.32%) | $26.18 | $25.67 | 157.20 K | $1.11 B |
| 09/16/2025 | $25.62 | $25.61 (-0.04%) | $25.64 | $25.26 | 167.80 K | $1.09 B |
| 09/15/2025 | $25.84 | $25.66 (-0.7%) | $25.95 | $25.48 | 233.80 K | $1.10 B |
| 09/12/2025 | $26.27 | $25.75 (-1.98%) | $26.29 | $25.69 | 76.21 K | $1.10 B |
| 09/11/2025 | $25.71 | $26.27 (2.18%) | $26.36 | $25.66 | 100.35 K | $1.12 B |
| 09/10/2025 | $25.88 | $25.72 (-0.62%) | $25.97 | $25.50 | 140.70 K | $1.10 B |
| 09/09/2025 | $25.60 | $25.77 (0.66%) | $25.83 | $25.25 | 102.56 K | $1.10 B |
| 09/08/2025 | $25.05 | $25.55 (2%) | $25.60 | $24.97 | 96.72 K | $1.09 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.
