Radware Ltd (RDWR) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 28.43 | 28.98 | 28.14 | 28.30 | +1.40% | 165,500 |
| 2026-08-06 | 28.02 | 28.26 | 27.14 | 27.91 | -2.10% | 180,500 |
| 2026-08-05 | 29.03 | 29.29 | 28.43 | 28.51 | -0.80% | 319,000 |
| 2026-08-04 | 27.54 | 28.99 | 27.54 | 28.74 | +4.66% | 208,300 |
| 2026-08-03 | 26.67 | 27.59 | 26.59 | 27.46 | +4.85% | 210,300 |
| 2026-07-31 | 25.21 | 26.25 | 24.37 | 26.19 | +5.05% | 260,000 |
| 2026-07-30 | 23.56 | 25.16 | 23.35 | 24.93 | +6.77% | 434,100 |
| 2026-07-29 | 26.80 | 26.80 | 23.15 | 23.35 | -17.23% | 604,000 |
| 2026-07-28 | 29.68 | 29.68 | 28.21 | 28.21 | -3.72% | 230,900 |
| 2026-07-27 | 29.90 | 30.11 | 28.93 | 29.30 | -0.71% | 473,500 |
| 2026-07-24 | 29.79 | 29.94 | 29.09 | 29.51 | +1.97% | 229,500 |
| 2026-07-23 | 29.45 | 29.45 | 28.44 | 28.94 | -1.80% | 306,700 |
| 2026-07-22 | 30.01 | 30.01 | 29.17 | 29.47 | -1.80% | 167,200 |
| 2026-07-21 | 30.42 | 30.74 | 29.78 | 30.01 | -1.35% | 242,957 |
| 2026-07-20 | 30.58 | 30.95 | 29.75 | 30.42 | +0.43% | 195,390 |
| 2026-07-17 | 29.59 | 30.39 | 29.35 | 30.29 | +0.73% | 790,800 |
| 2026-07-16 | 30.38 | 30.38 | 29.53 | 30.07 | -0.79% | 201,900 |
| 2026-07-15 | 31.62 | 32.01 | 29.93 | 30.31 | -2.82% | 176,500 |
| 2026-07-14 | 30.41 | 31.65 | 30.32 | 31.19 | +1.20% | 233,000 |
| 2026-07-13 | 31.33 | 31.33 | 29.72 | 30.82 | -2.00% | 303,200 |
| 2026-07-10 | 32.77 | 32.79 | 31.17 | 31.45 | -2.12% | 213,800 |
| 2026-07-09 | 30.30 | 32.18 | 30.30 | 32.13 | +5.66% | 238,200 |
| 2026-07-08 | 30.49 | 30.57 | 29.93 | 30.41 | -0.26% | 105,300 |
| 2026-07-07 | 30.72 | 31.04 | 30.04 | 30.49 | +0.56% | 165,400 |
| 2026-07-06 | 29.70 | 30.95 | 29.52 | 30.32 | +2.12% | 180,300 |
| 2026-07-02 | 30.75 | 30.75 | 29.62 | 29.69 | -3.48% | 175,300 |
| 2026-07-01 | 31.12 | 31.46 | 30.63 | 30.76 | -0.32% | 108,000 |
| 2026-06-30 | 29.80 | 31.00 | 29.80 | 30.86 | +3.21% | 161,000 |
| 2026-06-29 | 28.53 | 30.07 | 28.53 | 29.90 | +1.67% | 306,300 |
| 2026-06-26 | 27.87 | 29.50 | 27.87 | 29.41 | +4.51% | 101,800 |
| 2026-06-25 | 28.13 | 28.91 | 27.45 | 28.14 | +0.14% | 155,500 |
| 2026-06-24 | 28.17 | 28.68 | 26.10 | 28.10 | -0.25% | 147,500 |
| 2026-06-23 | 27.61 | 28.68 | 27.46 | 28.17 | +1.88% | 146,000 |
| 2026-06-22 | 26.86 | 27.72 | 26.82 | 27.65 | +2.03% | 198,200 |
| 2026-06-18 | 27.94 | 27.94 | 26.45 | 27.10 | -0.84% | 1,396,500 |
| 2026-06-17 | 28.07 | 28.42 | 27.26 | 27.33 | -3.29% | 194,700 |
| 2026-06-16 | 28.45 | 28.82 | 27.87 | 28.26 | -0.81% | 133,600 |
| 2026-06-15 | 28.34 | 28.55 | 28.05 | 28.49 | +0.92% | 179,900 |
| 2026-06-12 | 28.95 | 29.21 | 28.01 | 28.23 | -3.02% | 186,800 |
| 2026-06-11 | 28.42 | 29.15 | 28.25 | 29.11 | +2.14% | 105,700 |
| 2026-06-10 | 28.12 | 28.91 | 27.97 | 28.50 | +0.81% | 125,400 |
| 2026-06-09 | 28.40 | 28.68 | 27.20 | 28.27 | -0.63% | 145,700 |
| 2026-06-08 | 28.20 | 28.57 | 27.95 | 28.45 | +1.83% | 124,500 |
| 2026-06-05 | 29.12 | 29.12 | 27.62 | 27.94 | -4.05% | 168,500 |
| 2026-06-04 | 29.74 | 29.91 | 29.09 | 29.12 | -2.18% | 181,700 |
| 2026-06-03 | 31.19 | 31.36 | 29.63 | 29.77 | -5.64% | 261,600 |
| 2026-06-02 | 31.21 | 31.75 | 31.11 | 31.55 | -0.44% | 182,900 |
| 2026-06-01 | 30.68 | 31.92 | 30.68 | 31.69 | +4.45% | 483,800 |
| 2026-05-29 | 29.64 | 30.62 | 29.48 | 30.34 | +3.23% | 300,500 |
| 2026-05-28 | 29.26 | 29.68 | 29.17 | 29.39 | +1.31% | 142,500 |
| 2026-05-27 | 29.58 | 29.60 | 28.82 | 29.01 | -2.98% | 143,200 |
| 2026-05-26 | 29.51 | 29.95 | 29.05 | 29.90 | +1.25% | 177,200 |
| 2026-05-22 | 28.95 | 29.98 | 28.91 | 29.53 | +2.68% | 220,500 |
| 2026-05-21 | 28.62 | 28.88 | 28.26 | 28.76 | +0.24% | 103,900 |
| 2026-05-20 | 28.34 | 28.75 | 27.50 | 28.69 | +1.24% | 133,400 |
| 2026-05-19 | 28.12 | 28.49 | 27.81 | 28.34 | +1.40% | 175,000 |
| 2026-05-18 | 27.95 | 28.31 | 27.62 | 27.95 | -0.04% | 139,600 |
| 2026-05-15 | 27.40 | 28.26 | 27.31 | 27.96 | +2.23% | 210,200 |
| 2026-05-14 | 27.00 | 27.64 | 26.91 | 27.35 | +1.48% | 226,100 |
| 2026-05-13 | 26.76 | 27.03 | 26.58 | 26.95 | +0.60% | 845,200 |
| 2026-05-12 | 27.46 | 27.46 | 26.53 | 26.79 | -2.01% | 176,300 |
| 2026-05-11 | 27.36 | 27.95 | 26.97 | 27.34 | -0.51% | 260,200 |
| 2026-05-08 | 28.97 | 29.48 | 27.37 | 27.48 | -3.10% | 471,600 |
| 2026-05-07 | 27.25 | 28.85 | 27.25 | 28.36 | +5.58% | 274,500 |
| 2026-05-06 | 27.25 | 27.26 | 26.48 | 26.86 | -2.26% | 158,600 |
| 2026-05-05 | 27.35 | 27.57 | 27.02 | 27.48 | +0.92% | 149,400 |
| 2026-05-04 | 26.73 | 27.48 | 26.53 | 27.23 | +1.87% | 180,200 |
| 2026-05-01 | 27.07 | 27.35 | 26.49 | 26.73 | -0.26% | 214,700 |
| 2026-04-30 | 26.34 | 26.92 | 25.63 | 26.80 | +2.02% | 160,800 |
| 2026-04-29 | 25.89 | 26.47 | 25.51 | 26.27 | +1.66% | 345,300 |
| 2026-04-28 | 26.46 | 26.78 | 25.64 | 25.84 | -2.42% | 141,300 |
| 2026-04-27 | 26.16 | 26.52 | 26.06 | 26.48 | +1.22% | 144,600 |
| 2026-04-24 | 25.67 | 26.25 | 25.66 | 26.16 | +2.07% | 126,000 |
| 2026-04-23 | 26.76 | 27.02 | 25.33 | 25.63 | -4.40% | 135,300 |
| 2026-04-22 | 26.78 | 26.96 | 26.58 | 26.81 | +0.11% | 173,300 |
| 2026-04-21 | 25.60 | 27.12 | 25.43 | 26.78 | +4.61% | 258,100 |
| 2026-04-20 | 25.76 | 26.03 | 25.33 | 25.60 | -0.62% | 173,300 |
| 2026-04-17 | 25.85 | 26.04 | 25.62 | 25.76 | +1.06% | 276,100 |
| 2026-04-16 | 25.24 | 25.79 | 25.16 | 25.49 | +2.33% | 206,100 |
| 2026-04-15 | 24.25 | 24.97 | 24.25 | 24.91 | +3.79% | 166,000 |
| 2026-04-14 | 24.48 | 24.87 | 23.79 | 24.00 | -1.60% | 200,700 |
| 2026-04-13 | 23.42 | 24.49 | 23.24 | 24.39 | +4.36% | 305,000 |
| 2026-04-10 | 25.83 | 25.83 | 23.33 | 23.37 | -8.92% | 365,800 |
| 2026-04-09 | 27.32 | 27.53 | 25.65 | 25.66 | -6.35% | 184,700 |
| 2026-04-08 | 28.40 | 28.50 | 27.40 | 27.40 | -1.72% | 122,800 |
| 2026-04-07 | 27.56 | 28.20 | 27.35 | 27.88 | +1.01% | 124,000 |
| 2026-04-06 | 27.25 | 27.63 | 27.22 | 27.60 | +1.47% | 205,300 |
| 2026-04-02 | 26.85 | 27.64 | 26.62 | 27.20 | +0.67% | 231,400 |
| 2026-04-01 | 26.55 | 27.15 | 26.17 | 27.02 | +2.66% | 157,800 |
| 2026-03-31 | 25.68 | 26.37 | 25.54 | 26.32 | +3.05% | 192,900 |
| 2026-03-30 | 26.00 | 26.18 | 25.20 | 25.54 | -0.78% | 245,100 |
| 2026-03-27 | 26.65 | 26.82 | 25.66 | 25.74 | -4.81% | 243,111 |
| 2026-03-26 | 27.55 | 27.73 | 26.82 | 27.04 | -1.85% | 323,180 |
| 2026-03-25 | 26.17 | 27.70 | 26.03 | 27.55 | +6.45% | 749,428 |
| 2026-03-24 | 25.70 | 26.59 | 24.95 | 25.88 | +0.58% | 426,435 |
| 2026-03-23 | 25.42 | 25.95 | 25.30 | 25.73 | +2.02% | 191,577 |
| 2026-03-20 | 25.65 | 25.66 | 25.13 | 25.22 | -1.06% | 1,576,600 |
| 2026-03-19 | 24.85 | 25.63 | 24.85 | 25.49 | +1.51% | 230,903 |
| 2026-03-18 | 25.34 | 25.63 | 24.95 | 25.11 | -1.34% | 233,936 |
| 2026-03-17 | 25.01 | 25.63 | 25.01 | 25.45 | +1.41% | 288,871 |
| 2026-03-16 | 25.10 | 25.53 | 24.84 | 25.09 | +0.06% | 315,911 |
| 2026-03-13 | 25.60 | 25.96 | 24.77 | 25.08 | -2.03% | 256,506 |
| 2026-03-12 | 24.88 | 25.93 | 24.80 | 25.60 | +2.15% | 366,828 |
| 2026-03-11 | 24.81 | 25.34 | 24.75 | 25.06 | +1.25% | 224,085 |
| 2026-03-10 | 24.86 | 25.24 | 24.52 | 24.75 | -0.40% | 175,848 |
| 2026-03-09 | 24.51 | 25.02 | 24.20 | 24.85 | +0.53% | 152,613 |
| 2026-03-06 | 24.72 | 24.98 | 23.88 | 24.72 | -0.76% | 176,502 |
| 2026-03-05 | 24.31 | 25.10 | 24.31 | 24.91 | +2.22% | 233,068 |
| 2026-03-04 | 24.00 | 24.48 | 23.80 | 24.37 | +1.46% | 242,161 |
| 2026-03-03 | 23.09 | 24.05 | 23.09 | 24.02 | +1.82% | 434,258 |
| 2026-03-02 | 22.95 | 23.90 | 22.95 | 23.59 | +1.90% | 242,136 |
| 2026-02-27 | 22.92 | 23.29 | 22.37 | 23.15 | -0.34% | 218,654 |
| 2026-02-26 | 23.03 | 23.66 | 23.03 | 23.23 | +1.04% | 249,782 |
| 2026-02-25 | 22.47 | 23.15 | 22.02 | 22.99 | +2.89% | 218,259 |
| 2026-02-24 | 22.60 | 23.54 | 22.20 | 22.34 | -0.91% | 249,396 |
| 2026-02-23 | 23.90 | 23.90 | 22.32 | 22.55 | -6.86% | 246,683 |
| 2026-02-20 | 24.71 | 25.38 | 24.08 | 24.21 | -3.31% | 316,199 |
| 2026-02-19 | 26.19 | 26.47 | 24.86 | 25.04 | -4.65% | 438,253 |
| 2026-02-18 | 26.72 | 26.99 | 25.88 | 26.26 | -2.34% | 522,039 |
| 2026-02-17 | 27.68 | 27.85 | 25.47 | 26.89 | -3.69% | 385,439 |
| 2026-02-13 | 27.64 | 28.00 | 26.71 | 27.92 | +5.80% | 350,193 |
| 2026-02-12 | 28.00 | 28.56 | 25.87 | 26.39 | -4.76% | 361,516 |
| 2026-02-11 | 26.75 | 28.81 | 26.59 | 27.71 | +5.44% | 589,986 |
| 2026-02-10 | 25.80 | 26.64 | 25.55 | 26.28 | +3.26% | 465,055 |
| 2026-02-09 | 24.98 | 25.64 | 24.78 | 25.45 | +1.68% | 237,268 |
| 2026-02-06 | 24.54 | 25.10 | 24.34 | 25.03 | +3.52% | 222,310 |
| 2026-02-05 | 24.47 | 25.11 | 24.00 | 24.18 | -1.02% | 255,903 |
| 2026-02-04 | 24.11 | 24.58 | 23.75 | 24.43 | +1.12% | 234,216 |
| 2026-02-03 | 24.55 | 24.58 | 23.84 | 24.16 | -1.55% | 240,090 |
| 2026-02-02 | 24.07 | 24.82 | 23.88 | 24.54 | +1.61% | 134,776 |
| 2026-01-30 | 24.13 | 24.49 | 23.91 | 24.15 | -0.45% | 179,501 |
| 2026-01-29 | 24.87 | 24.87 | 23.95 | 24.26 | -3.19% | 314,013 |
| 2026-01-28 | 25.54 | 25.73 | 24.96 | 25.06 | -1.10% | 272,024 |
| 2026-01-27 | 25.16 | 25.53 | 24.87 | 25.34 | +0.96% | 244,843 |
| 2026-01-26 | 24.78 | 25.15 | 24.69 | 25.10 | +1.78% | 187,222 |
| 2026-01-23 | 24.43 | 24.96 | 24.43 | 24.66 | +1.02% | 204,286 |
| 2026-01-22 | 24.27 | 24.84 | 24.27 | 24.41 | +1.20% | 231,013 |
| 2026-01-21 | 23.84 | 24.29 | 23.72 | 24.12 | +1.47% | 153,940 |
| 2026-01-20 | 23.73 | 24.07 | 23.57 | 23.77 | -1.08% | 241,868 |
| 2026-01-16 | 24.60 | 24.93 | 23.97 | 24.03 | -2.48% | 206,025 |
| 2026-01-15 | 24.24 | 24.86 | 24.02 | 24.64 | +1.90% | 104,950 |
| 2026-01-14 | 24.14 | 24.39 | 23.94 | 24.18 | +0.17% | 126,951 |
| 2026-01-13 | 24.46 | 24.64 | 23.86 | 24.14 | -1.03% | 152,225 |
| 2026-01-12 | 24.13 | 24.55 | 24.00 | 24.39 | +1.08% | 154,602 |
| 2026-01-09 | 24.18 | 24.42 | 23.77 | 24.13 | +0.29% | 142,608 |
| 2026-01-08 | 24.40 | 24.40 | 23.68 | 24.06 | -1.39% | 294,707 |
| 2026-01-07 | 24.11 | 24.51 | 23.86 | 24.40 | +1.46% | 304,301 |
| 2026-01-06 | 24.18 | 24.39 | 23.80 | 24.05 | -0.54% | 291,490 |
| 2026-01-05 | 23.79 | 24.50 | 23.79 | 24.18 | +1.68% | 176,765 |
| 2026-01-02 | 24.17 | 24.28 | 23.53 | 23.78 | -1.29% | 353,019 |
| 2025-12-31 | 24.09 | 24.30 | 23.87 | 24.09 | -0.17% | 189,240 |
| 2025-12-30 | 24.33 | 24.39 | 24.09 | 24.13 | -1.07% | 134,042 |
| 2025-12-29 | 24.28 | 24.40 | 23.92 | 24.39 | +0.08% | 166,499 |
| 2025-12-26 | 24.28 | 24.46 | 24.12 | 24.37 | +0.37% | 117,414 |
| 2025-12-24 | 24.39 | 24.39 | 24.03 | 24.28 | -0.04% | 96,333 |
| 2025-12-23 | 24.44 | 24.68 | 24.05 | 24.29 | -0.45% | 236,475 |
| 2025-12-22 | 24.06 | 24.80 | 23.98 | 24.40 | +1.84% | 176,264 |
| 2025-12-19 | 23.88 | 24.07 | 23.67 | 23.96 | +0.38% | 1,765,170 |
| 2025-12-18 | 23.48 | 24.30 | 23.48 | 23.87 | +2.01% | 374,079 |
| 2025-12-17 | 23.58 | 23.79 | 23.21 | 23.40 | -0.13% | 372,173 |
| 2025-12-16 | 23.45 | 23.86 | 23.16 | 23.43 | -1.39% | 368,881 |
| 2025-12-15 | 23.91 | 24.26 | 23.60 | 23.76 | +0.00% | 362,769 |
| 2025-12-12 | 24.20 | 24.37 | 23.44 | 23.76 | -1.86% | 552,883 |
| 2025-12-11 | 24.24 | 24.36 | 24.05 | 24.21 | -0.25% | 119,428 |
| 2025-12-10 | 24.15 | 24.46 | 23.98 | 24.27 | +0.62% | 134,297 |
| 2025-12-09 | 23.87 | 24.35 | 23.69 | 24.12 | +1.17% | 159,506 |
| 2025-12-08 | 23.92 | 24.35 | 23.78 | 23.84 | +0.38% | 213,725 |
| 2025-12-05 | 23.63 | 24.02 | 23.62 | 23.75 | +0.42% | 111,137 |
| 2025-12-04 | 23.52 | 23.79 | 23.40 | 23.65 | +0.60% | 158,950 |
| 2025-12-03 | 23.07 | 23.58 | 23.04 | 23.51 | +1.42% | 192,277 |
| 2025-12-02 | 22.72 | 23.29 | 22.72 | 23.18 | +2.25% | 146,418 |
| 2025-12-01 | 22.81 | 23.09 | 22.61 | 22.67 | -1.18% | 125,907 |
| 2025-11-28 | 22.76 | 23.16 | 22.76 | 22.94 | +0.92% | 69,378 |
| 2025-11-26 | 22.54 | 22.98 | 22.53 | 22.73 | +0.71% | 131,391 |
| 2025-11-25 | 22.33 | 22.67 | 22.29 | 22.57 | +1.21% | 88,805 |
| 2025-11-24 | 22.18 | 22.53 | 21.92 | 22.30 | +0.86% | 157,320 |
| 2025-11-21 | 22.02 | 22.36 | 21.75 | 22.11 | +0.36% | 112,530 |
| 2025-11-20 | 22.15 | 22.84 | 22.00 | 22.03 | +1.33% | 140,711 |
| 2025-11-19 | 22.39 | 22.48 | 21.68 | 21.74 | -3.12% | 109,278 |
| 2025-11-18 | 22.25 | 22.63 | 22.03 | 22.44 | +0.99% | 156,459 |
| 2025-11-17 | 23.17 | 23.28 | 22.15 | 22.22 | -4.64% | 163,797 |
| 2025-11-14 | 22.53 | 23.38 | 22.28 | 23.30 | +2.15% | 1,099,415 |
| 2025-11-13 | 22.94 | 23.19 | 22.48 | 22.81 | -0.13% | 180,725 |
| 2025-11-12 | 23.42 | 23.42 | 22.74 | 22.84 | -1.21% | 194,338 |
| 2025-11-11 | 23.04 | 23.30 | 22.82 | 23.12 | +0.17% | 427,191 |
| 2025-11-10 | 23.38 | 23.75 | 22.38 | 23.08 | -0.43% | 289,194 |
| 2025-11-07 | 23.47 | 23.47 | 22.85 | 23.18 | -1.45% | 161,210 |
| 2025-11-06 | 23.80 | 23.87 | 23.40 | 23.52 | -1.18% | 91,945 |
| 2025-11-05 | 23.76 | 23.96 | 23.45 | 23.80 | +0.17% | 116,502 |
| 2025-11-04 | 24.43 | 24.85 | 23.60 | 23.76 | -4.42% | 125,687 |
| 2025-11-03 | 25.44 | 25.58 | 24.51 | 24.86 | -3.00% | 174,658 |
| 2025-10-31 | 25.79 | 25.99 | 25.37 | 25.63 | +0.91% | 158,503 |
| 2025-10-30 | 26.01 | 27.23 | 25.14 | 25.40 | -2.27% | 313,410 |
| 2025-10-29 | 26.69 | 27.49 | 25.47 | 25.99 | -2.37% | 227,792 |
| 2025-10-28 | 26.15 | 26.81 | 26.05 | 26.62 | +1.80% | 148,873 |
| 2025-10-27 | 26.75 | 26.91 | 25.98 | 26.15 | -1.32% | 59,387 |
| 2025-10-24 | 26.41 | 26.62 | 26.08 | 26.50 | +0.99% | 105,489 |
| 2025-10-23 | 25.79 | 26.24 | 25.68 | 26.24 | +2.14% | 51,961 |
| 2025-10-22 | 26.28 | 26.34 | 25.40 | 25.69 | -2.25% | 79,111 |
| 2025-10-21 | 25.63 | 26.37 | 25.40 | 26.28 | +2.54% | 261,402 |
| 2025-10-20 | 25.35 | 25.70 | 25.25 | 25.63 | +1.79% | 61,751 |
| 2025-10-17 | 25.04 | 25.36 | 24.93 | 25.18 | -0.32% | 142,774 |
| 2025-10-16 | 25.53 | 25.66 | 24.88 | 25.26 | -1.06% | 100,978 |
| 2025-10-15 | 25.81 | 25.98 | 25.28 | 25.53 | -0.55% | 68,669 |
| 2025-10-14 | 25.58 | 25.96 | 25.14 | 25.67 | -1.00% | 111,452 |
| 2025-10-13 | 26.52 | 26.52 | 25.73 | 25.93 | -0.31% | 76,611 |
| 2025-10-10 | 26.93 | 27.11 | 25.81 | 26.01 | -3.42% | 95,905 |
| 2025-10-09 | 26.89 | 26.98 | 26.41 | 26.93 | +0.34% | 68,419 |
| 2025-10-08 | 26.62 | 26.89 | 26.49 | 26.84 | +1.36% | 65,736 |
| 2025-10-07 | 27.68 | 28.00 | 26.43 | 26.48 | -3.92% | 88,527 |
| 2025-10-06 | 27.29 | 27.90 | 27.04 | 27.56 | +1.73% | 130,095 |
| 2025-10-03 | 27.31 | 27.74 | 26.95 | 27.09 | -0.59% | 71,581 |
| 2025-10-02 | 26.75 | 27.32 | 26.43 | 27.25 | +2.37% | 71,046 |
| 2025-10-01 | 26.54 | 26.79 | 26.33 | 26.62 | +0.49% | 79,990 |
| 2025-09-30 | 26.86 | 26.95 | 26.43 | 26.49 | -1.27% | 107,565 |
| 2025-09-29 | 27.10 | 27.39 | 26.62 | 26.83 | -0.26% | 74,246 |
| 2025-09-26 | 26.60 | 26.91 | 26.25 | 26.90 | +1.82% | 104,534 |
| 2025-09-25 | 26.93 | 26.93 | 26.29 | 26.42 | -2.76% | 164,266 |
| 2025-09-24 | 27.47 | 27.68 | 26.89 | 27.17 | -0.77% | 159,948 |
| 2025-09-23 | 27.70 | 27.84 | 27.26 | 27.38 | -0.65% | 91,600 |
| 2025-09-22 | 27.35 | 27.70 | 27.02 | 27.56 | +0.44% | 124,549 |
| 2025-09-19 | 26.76 | 27.63 | 26.60 | 27.44 | +3.20% | 1,081,173 |
| 2025-09-18 | 26.29 | 27.12 | 26.29 | 26.59 | +2.07% | 366,527 |
| 2025-09-17 | 25.71 | 26.18 | 25.66 | 26.05 | +1.72% | 157,187 |
| 2025-09-16 | 25.62 | 25.64 | 25.25 | 25.61 | -0.19% | 167,801 |
| 2025-09-15 | 25.84 | 25.95 | 25.48 | 25.66 | -0.35% | 233,781 |
| 2025-09-12 | 26.27 | 26.29 | 25.69 | 25.75 | -1.98% | 76,209 |
| 2025-09-11 | 25.71 | 26.36 | 25.66 | 26.27 | +2.14% | 100,349 |
| 2025-09-10 | 25.88 | 25.97 | 25.50 | 25.72 | -0.19% | 140,701 |
| 2025-09-09 | 25.60 | 25.83 | 25.25 | 25.77 | +0.86% | 102,564 |
| 2025-09-08 | 25.05 | 25.60 | 24.97 | 25.55 | +2.16% | 96,721 |
| 2025-09-05 | 25.12 | 25.18 | 24.75 | 25.01 | +0.68% | 115,088 |
| 2025-09-04 | 24.83 | 24.86 | 24.61 | 24.84 | +0.08% | 108,873 |
| 2025-09-03 | 24.67 | 24.88 | 24.49 | 24.82 | +0.94% | 103,252 |
| 2025-09-02 | 24.92 | 24.93 | 24.42 | 24.59 | -2.58% | 164,110 |
| 2025-08-29 | 25.73 | 25.86 | 25.18 | 25.24 | -2.47% | 117,336 |
| 2025-08-28 | 25.70 | 26.08 | 25.70 | 25.88 | +0.54% | 120,721 |
| 2025-08-27 | 25.12 | 25.78 | 25.11 | 25.74 | +3.29% | 228,722 |
| 2025-08-26 | 24.69 | 25.20 | 24.55 | 24.92 | +0.85% | 137,880 |
| 2025-08-25 | 25.15 | 25.15 | 24.63 | 24.71 | -1.75% | 83,022 |
| 2025-08-22 | 25.00 | 25.41 | 24.96 | 25.15 | +1.17% | 102,161 |
| 2025-08-21 | 24.55 | 24.87 | 24.24 | 24.86 | +1.10% | 136,626 |
| 2025-08-20 | 24.87 | 24.89 | 24.22 | 24.59 | -0.57% | 121,152 |
| 2025-08-19 | 25.47 | 25.84 | 24.57 | 24.73 | -2.60% | 150,096 |
| 2025-08-18 | 24.70 | 25.43 | 24.44 | 25.39 | +2.88% | 516,928 |
| 2025-08-15 | 24.20 | 25.09 | 23.80 | 24.68 | +1.82% | 159,928 |
| 2025-08-14 | 24.80 | 24.80 | 24.11 | 24.24 | -2.45% | 111,656 |
| 2025-08-13 | 24.96 | 25.00 | 24.70 | 24.85 | +0.20% | 86,477 |
| 2025-08-12 | 24.42 | 25.07 | 24.15 | 24.80 | +2.10% | 207,963 |
| 2025-08-11 | 24.62 | 24.90 | 24.21 | 24.29 | -1.18% | 155,678 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+6.45%). Worst month: Feb (-3.67%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Radware Ltd's (RDWR) latest close?
28.30 on 2026-08-07, from the Closelook data lake's daily price record.
What is RDWR's 52-week high and low?
32.79 high and 21.68 low over the trailing 52 weeks, as of 2026-08-07.
What is Radware Ltd's strongest and weakest month historically?
Historically, RDWR's strongest calendar month has been May (average +6.45%) and its weakest Feb (average -3.67%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.