5 DAY PERFORMANCE
-7.03%
1 MONTH PERFORMANCE
-9.96%
3 MONTH PERFORMANCE
-0.72%
6 MONTH PERFORMANCE
+5.65%
YEAR-TO-DATE PERFORMANCE
+3.15%
1 YEAR PERFORMANCE
+9.18%
Radware Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $27.15 | $26.63 (-1.93%) | $27.15 | $26.52 | 29.02 K | $1.15 B |
| 05/05/2026 | $27.35 | $27.48 (0.48%) | $27.57 | $27.02 | 149.42 K | $1.19 B |
| 05/04/2026 | $26.73 | $27.23 (1.87%) | $27.48 | $26.53 | 180.20 K | $1.18 B |
| 05/01/2026 | $27.07 | $26.73 (-1.26%) | $27.35 | $26.49 | 214.70 K | $1.16 B |
| 04/30/2026 | $26.34 | $26.80 (1.75%) | $26.92 | $25.63 | 160.85 K | $1.16 B |
| 04/29/2026 | $25.89 | $26.36 (1.82%) | $26.47 | $25.51 | 345.30 K | $1.14 B |
| 04/28/2026 | $26.46 | $25.84 (-2.34%) | $26.78 | $25.64 | 141.33 K | $1.12 B |
| 04/27/2026 | $26.16 | $26.48 (1.22%) | $26.52 | $26.06 | 144.64 K | $1.15 B |
| 04/24/2026 | $25.67 | $26.16 (1.91%) | $26.25 | $25.66 | 126.01 K | $1.13 B |
| 04/23/2026 | $26.76 | $25.63 (-4.22%) | $27.02 | $25.33 | 135.30 K | $1.11 B |
| 04/22/2026 | $26.78 | $26.81 (0.11%) | $26.96 | $26.58 | 173.30 K | $1.16 B |
| 04/21/2026 | $25.60 | $26.78 (4.61%) | $27.12 | $25.43 | 258.12 K | $1.16 B |
| 04/20/2026 | $25.76 | $25.60 (-0.62%) | $26.03 | $25.33 | 173.30 K | $1.11 B |
| 04/17/2026 | $25.85 | $25.76 (-0.35%) | $26.04 | $25.62 | 276.10 K | $1.11 B |
| 04/16/2026 | $25.24 | $25.49 (0.99%) | $25.79 | $25.16 | 206.14 K | $1.10 B |
| 04/15/2026 | $24.25 | $24.91 (2.72%) | $24.97 | $24.25 | 166.03 K | $1.08 B |
| 04/14/2026 | $24.48 | $24.00 (-1.96%) | $24.87 | $23.79 | 200.74 K | $1.04 B |
| 04/13/2026 | $23.42 | $24.39 (4.14%) | $24.49 | $23.24 | 305.00 K | $1.06 B |
| 04/10/2026 | $25.83 | $23.37 (-9.52%) | $25.83 | $23.33 | 365.85 K | $1.01 B |
| 04/09/2026 | $27.32 | $25.66 (-6.08%) | $27.53 | $25.65 | 184.71 K | $1.11 B |
| 04/08/2026 | $28.40 | $27.40 (-3.52%) | $28.50 | $27.40 | 122.80 K | $1.19 B |
| 04/07/2026 | $27.56 | $27.88 (1.16%) | $28.20 | $27.35 | 124.01 K | $1.21 B |
| 04/06/2026 | $27.25 | $27.60 (1.28%) | $27.63 | $27.22 | 205.31 K | $1.19 B |
| 04/02/2026 | $26.85 | $27.20 (1.3%) | $27.64 | $26.62 | 231.40 K | $1.18 B |
| 04/01/2026 | $26.55 | $27.02 (1.77%) | $27.15 | $26.17 | 157.80 K | $1.17 B |
| 03/31/2026 | $25.68 | $26.32 (2.49%) | $26.37 | $25.54 | 192.92 K | $1.14 B |
| 03/30/2026 | $26.00 | $25.54 (-1.77%) | $26.18 | $25.20 | 245.13 K | $1.11 B |
| 03/27/2026 | $26.65 | $25.74 (-3.41%) | $26.83 | $25.66 | 243.11 K | $1.11 B |
| 03/26/2026 | $27.55 | $27.04 (-1.85%) | $27.73 | $26.82 | 323.18 K | $1.17 B |
| 03/25/2026 | $26.17 | $27.55 (5.27%) | $27.71 | $26.03 | 749.43 K | $1.19 B |
| 03/24/2026 | $25.70 | $25.88 (0.7%) | $26.59 | $24.96 | 426.44 K | $1.12 B |
| 03/23/2026 | $25.42 | $25.73 (1.22%) | $25.95 | $25.30 | 191.60 K | $1.11 B |
| 03/20/2026 | $25.65 | $25.22 (-1.68%) | $25.66 | $25.13 | 1.58 M | $1.09 B |
| 03/19/2026 | $24.85 | $25.49 (2.58%) | $25.63 | $24.85 | 230.90 K | $1.10 B |
| 03/18/2026 | $25.34 | $25.11 (-0.91%) | $25.63 | $24.95 | 233.94 K | $1.09 B |
| 03/17/2026 | $25.01 | $25.45 (1.76%) | $25.63 | $25.01 | 288.90 K | $1.10 B |
| 03/16/2026 | $25.10 | $25.10 (0%) | $25.53 | $24.85 | 315.91 K | $1.09 B |
| 03/13/2026 | $25.60 | $25.08 (-2.03%) | $25.96 | $24.77 | 256.51 K | $1.09 B |
| 03/12/2026 | $24.88 | $25.60 (2.89%) | $25.93 | $24.80 | 366.83 K | $1.11 B |
| 03/11/2026 | $24.81 | $25.06 (1.01%) | $25.34 | $24.75 | 224.10 K | $1.08 B |
| 03/10/2026 | $24.86 | $24.75 (-0.44%) | $25.24 | $24.52 | 175.85 K | $1.07 B |
| 03/09/2026 | $24.51 | $24.85 (1.39%) | $25.03 | $24.20 | 152.61 K | $1.08 B |
| 03/06/2026 | $24.72 | $24.72 (0%) | $24.98 | $23.88 | 176.50 K | $1.07 B |
| 03/05/2026 | $24.31 | $24.91 (2.47%) | $25.10 | $24.31 | 233.07 K | $1.08 B |
| 03/04/2026 | $24.00 | $24.37 (1.54%) | $24.48 | $23.80 | 242.20 K | $1.05 B |
| 03/03/2026 | $23.09 | $24.02 (4.03%) | $24.05 | $23.09 | 434.30 K | $1.04 B |
| 03/02/2026 | $22.95 | $23.59 (2.79%) | $23.90 | $22.95 | 242.14 K | $1.02 B |
| 02/27/2026 | $22.92 | $23.15 (1%) | $23.29 | $22.37 | 218.70 K | $1.00 B |
| 02/26/2026 | $23.03 | $23.23 (0.87%) | $23.66 | $23.03 | 249.80 K | $1.01 B |
| 02/25/2026 | $22.47 | $22.99 (2.31%) | $23.15 | $22.02 | 218.30 K | $994.90 M |
| 02/24/2026 | $22.60 | $22.35 (-1.11%) | $23.54 | $22.20 | 249.40 K | $967.20 M |
| 02/23/2026 | $23.90 | $22.55 (-5.65%) | $23.90 | $22.32 | 246.70 K | $975.86 M |
| 02/20/2026 | $24.71 | $24.21 (-2.02%) | $25.38 | $24.08 | 316.20 K | $1.05 B |
| 02/19/2026 | $26.19 | $25.04 (-4.39%) | $26.47 | $24.86 | 438.25 K | $1.08 B |
| 02/18/2026 | $26.72 | $26.26 (-1.72%) | $26.99 | $25.88 | 522.04 K | $1.14 B |
| 02/17/2026 | $27.68 | $26.89 (-2.85%) | $27.85 | $25.47 | 385.44 K | $1.16 B |
| 02/13/2026 | $27.64 | $27.92 (1.01%) | $28.00 | $26.71 | 350.20 K | $1.30 B |
| 02/12/2026 | $28.00 | $26.39 (-5.75%) | $28.56 | $25.87 | 361.52 K | $1.23 B |
| 02/11/2026 | $26.75 | $27.71 (3.59%) | $28.81 | $26.59 | 590.00 K | $1.29 B |
| 02/10/2026 | $25.80 | $26.28 (1.86%) | $26.64 | $25.55 | 465.10 K | $1.22 B |
| 02/09/2026 | $24.98 | $25.45 (1.88%) | $25.64 | $24.78 | 237.27 K | $1.18 B |
| 02/06/2026 | $24.54 | $25.03 (2%) | $25.10 | $24.34 | 222.31 K | $1.07 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.
