5 DAY PERFORMANCE
-28.14%
1 MONTH PERFORMANCE
-19.00%
3 MONTH PERFORMANCE
-12.84%
6 MONTH PERFORMANCE
-9.57%
YEAR-TO-DATE PERFORMANCE
+3.15%
1 YEAR PERFORMANCE
+4.41%
Radware Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $31.90 | $30.35 (-4.87%) | $32.33 | $30.22 | 120.02 K | |
| 11/04/2026 | $33.60 | $33.00 (-1.79%) | $34.69 | $32.84 | 305.10 K | $1.37 B |
| 11/03/2026 | $32.68 | $33.60 (2.82%) | $33.65 | $31.70 | 445.10 K | $1.39 B |
| 11/02/2026 | $34.23 | $32.64 (-4.65%) | $34.47 | $32.34 | 487.10 K | $1.35 B |
| 10/30/2026 | $36.05 | $34.58 (-4.08%) | $36.20 | $33.90 | 1.17 M | $1.43 B |
| 10/29/2026 | $35.49 | $36.64 (3.24%) | $36.98 | $34.98 | 503.50 K | $1.52 B |
| 10/28/2026 | $36.00 | $37.16 (3.22%) | $38.50 | $34.54 | 1.03 M | $1.54 B |
| 10/27/2026 | $32.30 | $35.50 (9.91%) | $35.70 | $32.10 | 1.17 M | $1.47 B |
| 10/26/2026 | $31.25 | $32.30 (3.36%) | $32.70 | $30.86 | 603.90 K | $1.34 B |
| 10/23/2026 | $29.78 | $31.07 (4.33%) | $31.15 | $28.78 | 344.88 K | $1.30 B |
| 10/22/2026 | $30.28 | $29.78 (-1.65%) | $30.45 | $29.29 | 223.54 K | $1.24 B |
| 10/21/2026 | $29.58 | $30.28 (2.37%) | $30.64 | $29.30 | 295.70 K | $1.26 B |
| 10/20/2026 | $28.52 | $29.33 (2.84%) | $29.41 | $28.29 | 190.50 K | $1.22 B |
| 10/19/2026 | $27.16 | $28.55 (5.12%) | $28.91 | $27.11 | 249.40 K | $1.19 B |
| 10/16/2026 | $28.49 | $27.16 (-4.67%) | $29.07 | $26.29 | 443.65 K | $1.13 B |
| 10/15/2026 | $28.16 | $28.37 (0.75%) | $28.79 | $27.41 | 408.62 K | $1.18 B |
| 10/14/2026 | $29.21 | $28.72 (-1.68%) | $30.10 | $28.42 | 239.60 K | $1.20 B |
| 10/13/2026 | $29.63 | $29.36 (-0.91%) | $30.28 | $29.24 | 186.50 K | $1.22 B |
| 10/12/2026 | $31.10 | $29.64 (-4.69%) | $31.24 | $29.49 | 188.90 K | $1.24 B |
| 10/09/2026 | $29.72 | $30.98 (4.24%) | $30.99 | $29.36 | 502.62 K | $1.29 B |
| 10/08/2026 | $30.09 | $29.39 (-2.33%) | $30.20 | $29.24 | 268.70 K | $1.23 B |
| 10/07/2026 | $30.40 | $30.12 (-0.92%) | $30.40 | $29.71 | 218.90 K | $1.26 B |
| 10/06/2026 | $31.00 | $30.64 (-1.16%) | $31.64 | $30.47 | 292.84 K | $1.28 B |
| 10/05/2026 | $30.83 | $30.68 (-0.49%) | $30.99 | $30.53 | 418.85 K | $1.28 B |
| 10/02/2026 | $30.29 | $30.70 (1.35%) | $30.76 | $29.78 | 417.22 K | $1.28 B |
| 10/01/2026 | $30.22 | $30.12 (-0.33%) | $30.34 | $29.41 | 415.17 K | $1.26 B |
| 09/30/2026 | $29.38 | $29.81 (1.46%) | $30.07 | $28.94 | 405.72 K | $1.24 B |
| 09/29/2026 | $29.46 | $29.25 (-0.71%) | $29.49 | $28.79 | 360.10 K | $1.22 B |
| 09/28/2026 | $29.15 | $29.46 (1.06%) | $29.68 | $28.50 | 413.06 K | $1.23 B |
| 09/25/2026 | $29.90 | $29.56 (-1.14%) | $30.39 | $29.49 | 377.40 K | $1.23 B |
| 09/24/2026 | $30.45 | $29.79 (-2.17%) | $30.48 | $29.67 | 294.50 K | $1.24 B |
| 09/23/2026 | $29.71 | $30.44 (2.46%) | $30.53 | $29.38 | 305.24 K | $1.27 B |
| 09/22/2026 | $29.77 | $29.64 (-0.44%) | $29.77 | $28.59 | 370.17 K | $1.24 B |
| 09/21/2026 | $29.14 | $29.50 (1.24%) | $29.69 | $28.65 | 431.20 K | $1.23 B |
| 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 |
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.
