5 DAY PERFORMANCE
-5.12%
1 MONTH PERFORMANCE
-18.50%
3 MONTH PERFORMANCE
-12.38%
6 MONTH PERFORMANCE
-0.72%
YEAR-TO-DATE PERFORMANCE
+3.15%
1 YEAR PERFORMANCE
+0.00%
Radware Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $28.43 | $28.68 (0.86%) | $28.98 | $28.43 | 3.44 K | |
| 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 |
| 06/18/2026 | $27.94 | $27.10 (-3.01%) | $27.94 | $26.45 | 1.40 M | $1.16 B |
| 06/17/2026 | $28.07 | $27.33 (-2.64%) | $28.42 | $27.26 | 194.72 K | $1.17 B |
| 06/16/2026 | $28.45 | $28.26 (-0.67%) | $28.82 | $27.87 | 133.67 K | $1.21 B |
| 06/15/2026 | $28.34 | $28.49 (0.53%) | $28.55 | $28.05 | 179.92 K | $1.22 B |
| 06/12/2026 | $28.95 | $28.23 (-2.49%) | $29.21 | $28.01 | 186.80 K | $1.21 B |
| 06/11/2026 | $28.42 | $29.11 (2.43%) | $29.15 | $28.25 | 105.87 K | $1.25 B |
| 06/10/2026 | $28.12 | $28.50 (1.35%) | $28.91 | $27.97 | 125.44 K | $1.22 B |
| 06/09/2026 | $28.40 | $28.27 (-0.46%) | $28.68 | $27.20 | 145.83 K | $1.21 B |
| 06/08/2026 | $28.20 | $28.45 (0.89%) | $28.57 | $27.95 | 124.50 K | $1.22 B |
| 06/05/2026 | $29.12 | $27.94 (-4.05%) | $29.12 | $27.62 | 168.56 K | $1.20 B |
| 06/04/2026 | $29.74 | $29.12 (-2.08%) | $29.91 | $29.09 | 181.70 K | $1.25 B |
| 06/03/2026 | $31.19 | $29.77 (-4.55%) | $31.36 | $29.63 | 261.80 K | $1.27 B |
| 06/02/2026 | $31.21 | $31.55 (1.09%) | $31.75 | $31.11 | 182.94 K | $1.35 B |
| 06/01/2026 | $30.68 | $31.69 (3.29%) | $31.92 | $30.68 | 483.85 K | $1.36 B |
| 05/29/2026 | $29.64 | $30.34 (2.36%) | $30.62 | $29.48 | 300.52 K | $1.30 B |
| 05/28/2026 | $29.26 | $29.39 (0.44%) | $29.68 | $29.17 | 142.50 K | $1.26 B |
| 05/27/2026 | $29.58 | $29.01 (-1.93%) | $29.60 | $28.82 | 143.38 K | $1.24 B |
| 05/26/2026 | $29.51 | $29.90 (1.32%) | $29.95 | $29.05 | 177.26 K | $1.28 B |
| 05/22/2026 | $28.95 | $29.53 (2%) | $29.98 | $28.91 | 220.54 K | $1.26 B |
| 05/21/2026 | $28.62 | $28.76 (0.49%) | $28.88 | $28.26 | 103.90 K | $1.23 B |
| 05/20/2026 | $28.34 | $28.69 (1.24%) | $28.75 | $27.50 | 133.41 K | $1.23 B |
| 05/19/2026 | $28.12 | $28.34 (0.78%) | $28.49 | $27.81 | 175.02 K | $1.21 B |
| 05/18/2026 | $27.95 | $27.95 (0%) | $28.31 | $27.62 | 139.60 K | $1.20 B |
| 05/15/2026 | $27.40 | $27.96 (2.04%) | $28.26 | $27.31 | 210.22 K | $1.20 B |
| 05/14/2026 | $27.00 | $27.35 (1.3%) | $27.64 | $26.91 | 226.10 K | $1.17 B |
| 05/13/2026 | $26.76 | $26.95 (0.71%) | $27.03 | $26.58 | 845.21 K | $1.15 B |
| 05/12/2026 | $27.46 | $26.79 (-2.44%) | $27.46 | $26.53 | 176.30 K | $1.15 B |
| 05/11/2026 | $27.36 | $27.34 (-0.07%) | $27.95 | $26.97 | 260.22 K | $1.17 B |
| 05/08/2026 | $28.97 | $27.48 (-5.14%) | $29.48 | $27.37 | 471.62 K | $1.18 B |
| 05/07/2026 | $27.25 | $28.36 (4.07%) | $28.85 | $27.25 | 274.50 K | $1.21 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.
