NasdaqGS - Nasdaq Real Time Price USD

Radware Ltd. (RDWR)

Compare
23.21 -0.46 (-1.94%)
At close: December 13 at 4:00:01 PM EST
23.21 0.00 (0.00%)
After hours: December 13 at 4:01:23 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 23.66 23.70 23.03 23.21 23.21 101,400
Dec 12, 2024 23.49 23.83 23.42 23.67 23.67 76,100
Dec 11, 2024 23.34 23.80 23.00 23.56 23.56 138,800
Dec 10, 2024 23.14 23.71 22.54 23.24 23.24 165,400
Dec 9, 2024 23.50 24.00 23.27 23.27 23.27 129,600
Dec 6, 2024 23.72 23.72 23.38 23.49 23.49 87,200
Dec 5, 2024 23.86 24.04 23.61 23.66 23.66 97,800
Dec 4, 2024 23.36 23.84 23.29 23.84 23.84 113,900
Dec 3, 2024 24.42 24.42 23.37 23.42 23.42 108,700
Dec 2, 2024 23.62 24.76 23.15 24.52 24.52 326,300
Nov 29, 2024 24.10 24.42 23.62 23.76 23.76 82,400
Nov 27, 2024 24.03 24.19 23.05 24.08 24.08 175,900
Nov 26, 2024 23.08 24.60 23.00 24.13 24.13 266,600
Nov 25, 2024 23.22 23.39 22.82 22.88 22.88 196,700
Nov 22, 2024 23.18 23.68 23.17 23.17 23.17 102,200
Nov 21, 2024 23.00 23.34 22.92 23.18 23.18 141,300
Nov 20, 2024 22.99 23.20 22.42 23.11 23.11 109,100
Nov 19, 2024 22.87 23.31 22.55 22.98 22.98 130,000
Nov 18, 2024 23.10 23.99 23.00 23.02 23.02 203,400
Nov 15, 2024 23.38 23.46 22.97 23.07 23.07 149,500
Nov 14, 2024 24.28 24.35 23.45 23.47 23.47 751,500
Nov 13, 2024 22.10 24.34 22.09 23.92 23.92 520,100
Nov 12, 2024 22.08 22.54 21.73 22.06 22.06 705,900
Nov 11, 2024 21.82 22.39 21.66 22.23 22.23 173,900
Nov 8, 2024 22.25 22.26 21.49 21.79 21.79 554,900
Nov 7, 2024 21.91 22.27 21.70 22.25 22.25 168,500
Nov 6, 2024 22.50 22.75 21.71 21.89 21.89 207,400
Nov 5, 2024 21.28 22.49 21.20 22.35 22.35 255,200
Nov 4, 2024 21.37 22.10 21.21 21.63 21.63 354,900
Nov 1, 2024 22.50 22.87 21.25 21.69 21.69 211,500
Oct 31, 2024 23.00 23.50 19.76 22.51 22.51 257,900
Oct 30, 2024 22.39 22.63 21.99 22.19 22.19 243,700
Oct 29, 2024 22.51 22.70 22.43 22.53 22.53 73,700
Oct 28, 2024 22.43 23.07 22.43 22.62 22.62 342,800
Oct 25, 2024 22.40 22.74 21.63 22.38 22.38 76,900
Oct 24, 2024 22.38 22.44 21.97 22.29 22.29 71,500
Oct 23, 2024 22.96 22.97 22.26 22.34 22.34 79,400
Oct 22, 2024 23.24 23.37 22.92 23.06 23.06 79,000
Oct 21, 2024 23.28 24.34 23.24 23.26 23.26 204,800
Oct 18, 2024 23.05 23.52 22.33 23.24 23.24 628,300
Oct 17, 2024 23.46 23.62 22.98 23.03 23.03 96,500
Oct 16, 2024 23.33 23.52 23.05 23.25 23.25 122,500
Oct 15, 2024 23.34 23.80 23.14 23.32 23.32 180,500
Oct 14, 2024 24.00 24.21 23.37 23.47 23.47 162,100
Oct 11, 2024 22.70 24.00 22.60 23.87 23.87 228,700
Oct 10, 2024 22.16 22.61 21.86 22.58 22.58 67,800
Oct 9, 2024 22.13 22.51 22.13 22.33 22.33 91,400
Oct 8, 2024 22.17 22.35 22.11 22.17 22.17 83,200
Oct 7, 2024 22.36 22.47 22.03 22.18 22.18 70,600
Oct 4, 2024 22.76 22.76 22.22 22.41 22.41 82,600
Oct 3, 2024 22.54 22.83 22.30 22.49 22.49 74,200
Oct 2, 2024 22.24 22.67 22.01 22.62 22.62 84,300
Oct 1, 2024 22.18 22.65 22.14 22.27 22.27 232,100
Sep 30, 2024 21.78 22.41 21.64 22.28 22.28 541,800
Sep 27, 2024 22.08 22.13 21.68 21.79 21.79 99,600
Sep 26, 2024 22.02 22.14 21.88 22.02 22.02 78,400
Sep 25, 2024 21.90 22.20 21.70 21.87 21.87 120,200
Sep 24, 2024 21.83 22.15 21.73 21.99 21.99 76,800
Sep 23, 2024 21.63 21.80 21.30 21.74 21.74 121,300
Sep 20, 2024 21.40 21.61 21.18 21.56 21.56 257,800
Sep 19, 2024 21.84 21.84 21.40 21.45 21.45 105,400
Sep 18, 2024 22.00 22.00 21.25 21.41 21.41 107,800
Sep 17, 2024 21.12 22.17 19.02 21.96 21.96 253,200
Sep 16, 2024 20.91 21.43 20.48 21.11 21.11 146,500
Sep 13, 2024 20.72 20.90 20.58 20.89 20.89 117,800
Sep 12, 2024 20.20 20.73 20.07 20.63 20.63 109,500
Sep 11, 2024 20.01 20.20 19.72 20.15 20.15 148,500
Sep 10, 2024 20.53 20.53 19.88 19.97 19.97 136,300
Sep 9, 2024 20.62 20.71 20.34 20.36 20.36 136,500
Sep 6, 2024 21.10 21.26 20.54 20.59 20.59 85,400
Sep 5, 2024 20.94 21.27 20.94 21.12 21.12 117,100
Sep 4, 2024 21.03 21.28 20.76 21.03 21.03 104,400
Sep 3, 2024 21.74 21.83 21.12 21.20 21.20 164,600
Aug 30, 2024 21.98 21.98 21.54 21.80 21.80 109,500
Aug 29, 2024 21.73 21.98 21.73 21.86 21.86 67,500
Aug 28, 2024 22.04 22.04 21.59 21.67 21.67 72,100
Aug 27, 2024 21.95 22.18 21.30 22.07 22.07 63,200
Aug 26, 2024 22.04 22.21 21.77 22.12 22.12 67,400
Aug 23, 2024 22.21 22.35 21.55 22.09 22.09 168,400
Aug 22, 2024 22.51 22.51 21.86 21.98 21.98 136,700
Aug 21, 2024 22.57 22.69 22.35 22.45 22.45 115,200
Aug 20, 2024 22.77 22.87 22.41 22.54 22.54 100,900
Aug 19, 2024 21.94 22.80 21.94 22.79 22.79 95,000
Aug 16, 2024 22.05 22.63 21.98 22.20 22.20 449,000
Aug 15, 2024 21.65 22.13 21.65 22.02 22.02 315,600
Aug 14, 2024 21.62 21.79 21.30 21.35 21.35 1,509,200
Aug 13, 2024 21.04 21.82 21.00 21.68 21.68 302,300
Aug 12, 2024 21.51 21.63 20.98 21.24 21.24 141,100
Aug 9, 2024 21.95 22.03 21.46 21.47 21.47 95,100
Aug 8, 2024 21.86 22.31 21.45 21.92 21.92 144,700
Aug 7, 2024 22.21 22.40 21.56 21.56 21.56 285,500
Aug 6, 2024 21.62 22.31 21.57 21.96 21.96 363,900
Aug 5, 2024 20.93 22.11 20.93 21.64 21.64 219,800
Aug 2, 2024 21.65 22.38 21.56 22.26 22.26 2,089,600
Aug 1, 2024 22.60 23.05 22.18 22.30 22.30 409,700
Jul 31, 2024 19.96 22.74 19.36 22.66 22.66 539,200
Jul 30, 2024 18.68 18.80 18.39 18.50 18.50 206,900
Jul 29, 2024 18.51 18.77 18.45 18.49 18.49 151,800
Jul 26, 2024 18.50 18.70 18.28 18.55 18.55 127,200
Jul 25, 2024 18.09 18.73 17.61 18.48 18.48 127,400
Jul 24, 2024 18.09 18.25 17.89 17.98 17.98 446,300
Jul 23, 2024 17.84 18.30 17.71 18.08 18.08 156,600
Jul 22, 2024 17.57 18.14 17.57 17.92 17.92 427,700
Jul 19, 2024 17.76 17.77 17.36 17.76 17.76 531,500
Jul 18, 2024 18.13 18.20 17.46 17.87 17.87 463,400
Jul 17, 2024 18.36 18.43 17.87 18.12 18.12 450,400
Jul 16, 2024 18.29 18.60 18.22 18.58 18.58 330,100
Jul 15, 2024 19.07 19.14 18.33 18.35 18.35 164,300
Jul 12, 2024 18.95 19.13 18.73 18.96 18.96 117,000
Jul 11, 2024 18.56 18.88 18.51 18.80 18.80 91,800
Jul 10, 2024 18.63 18.63 18.20 18.40 18.40 91,800
Jul 9, 2024 19.14 19.14 18.08 18.55 18.55 141,000
Jul 8, 2024 19.28 19.28 18.67 18.98 18.98 169,100
Jul 5, 2024 18.81 19.23 18.67 19.13 19.13 197,900
Jul 3, 2024 18.29 18.84 18.29 18.77 18.77 98,600
Jul 2, 2024 18.31 18.48 18.17 18.27 18.27 132,300
Jul 1, 2024 18.24 18.34 17.73 18.30 18.30 430,600
Jun 28, 2024 18.08 18.47 18.08 18.24 18.24 640,000
Jun 27, 2024 17.70 18.13 17.61 18.11 18.11 450,900
Jun 26, 2024 17.25 17.59 17.20 17.57 17.57 593,500
Jun 25, 2024 17.63 17.63 17.28 17.34 17.34 535,800
Jun 24, 2024 18.06 18.28 17.41 17.64 17.64 455,800
Jun 21, 2024 18.19 18.73 18.00 18.06 18.06 4,701,300
Jun 20, 2024 17.18 18.07 17.12 18.04 18.04 977,200
Jun 18, 2024 17.31 17.37 17.01 17.25 17.25 602,700
Jun 17, 2024 17.36 17.57 17.17 17.32 17.32 646,900
Jun 14, 2024 17.80 17.89 17.09 17.28 17.28 965,600
Jun 13, 2024 18.80 18.92 18.04 18.21 18.21 418,000
Jun 12, 2024 18.83 18.97 18.40 18.75 18.75 500,600
Jun 11, 2024 18.76 18.76 18.29 18.54 18.54 304,500
Jun 10, 2024 18.47 18.98 18.47 18.75 18.75 334,000
Jun 7, 2024 18.70 18.87 18.40 18.56 18.56 328,000
Jun 6, 2024 18.81 19.31 18.81 18.87 18.87 414,100
Jun 5, 2024 18.87 19.05 18.68 18.92 18.92 417,300
Jun 4, 2024 19.33 19.87 18.58 18.67 18.67 362,600
Jun 3, 2024 20.30 20.49 19.38 19.43 19.43 459,400
May 31, 2024 20.31 20.50 19.90 20.29 20.29 410,400
May 30, 2024 19.97 20.32 19.97 20.18 20.18 241,700
May 29, 2024 19.85 20.01 19.77 19.94 19.94 201,300
May 28, 2024 20.00 20.16 19.94 20.06 20.06 255,400
May 24, 2024 20.14 20.28 20.06 20.13 20.13 247,500
May 23, 2024 20.30 20.30 19.88 20.14 20.14 228,700
May 22, 2024 20.48 20.57 20.10 20.20 20.20 236,900
May 21, 2024 20.08 20.53 20.01 20.52 20.52 257,700
May 20, 2024 20.11 20.40 20.11 20.17 20.17 334,500
May 17, 2024 20.42 20.42 20.19 20.23 20.23 214,200
May 16, 2024 19.97 20.42 19.90 20.37 20.37 224,900
May 15, 2024 19.99 20.19 19.83 20.07 20.07 267,100
May 14, 2024 19.89 20.04 19.79 19.95 19.95 285,500
May 13, 2024 19.30 20.12 19.30 19.67 19.67 276,300
May 10, 2024 19.47 19.86 19.21 19.33 19.33 458,900
May 9, 2024 19.10 19.95 18.98 19.72 19.72 395,700
May 8, 2024 18.36 19.17 17.26 19.16 19.16 592,100
May 7, 2024 16.89 17.52 16.89 17.22 17.22 350,800
May 6, 2024 16.84 17.26 16.84 17.10 17.10 184,300
May 3, 2024 17.04 17.09 16.82 16.85 16.85 228,100
May 2, 2024 16.69 16.87 16.55 16.86 16.86 104,600
May 1, 2024 16.57 16.92 16.57 16.62 16.62 260,200
Apr 30, 2024 16.78 17.00 16.53 16.53 16.53 218,600
Apr 29, 2024 17.06 17.60 16.88 16.91 16.91 233,800
Apr 26, 2024 17.28 17.39 17.02 17.03 17.03 296,900
Apr 25, 2024 17.23 17.44 17.15 17.20 17.20 398,200
Apr 24, 2024 17.02 17.43 16.80 17.42 17.42 302,500
Apr 23, 2024 16.62 17.04 16.62 17.04 17.04 190,200
Apr 22, 2024 16.32 16.63 16.25 16.62 16.62 300,400
Apr 19, 2024 16.25 16.39 16.20 16.24 16.24 453,000
Apr 18, 2024 16.29 16.40 16.14 16.26 16.26 275,300
Apr 17, 2024 16.52 16.52 16.12 16.14 16.14 261,500
Apr 16, 2024 16.45 16.58 16.27 16.33 16.33 341,700
Apr 15, 2024 16.64 17.07 16.40 16.45 16.45 483,700
Apr 12, 2024 16.95 16.95 16.41 16.63 16.63 274,700
Apr 11, 2024 17.78 17.85 16.77 17.08 17.08 314,300
Apr 10, 2024 17.97 18.03 17.66 17.77 17.77 245,500
Apr 9, 2024 17.62 18.13 17.56 17.99 17.99 368,600
Apr 8, 2024 17.90 18.13 17.69 17.76 17.76 238,900
Apr 5, 2024 18.15 18.31 17.77 17.82 17.82 123,500
Apr 4, 2024 18.87 18.91 18.20 18.23 18.23 211,300
Apr 3, 2024 19.05 19.06 18.66 18.73 18.73 337,600
Apr 2, 2024 18.73 19.20 18.50 19.14 19.14 413,500
Apr 1, 2024 18.85 18.94 18.62 18.81 18.81 122,400
Mar 28, 2024 18.80 19.03 18.36 18.72 18.72 216,700
Mar 27, 2024 18.92 18.93 18.67 18.79 18.79 317,600
Mar 26, 2024 18.75 19.00 18.71 18.83 18.83 230,300
Mar 25, 2024 19.02 19.02 18.71 18.75 18.75 140,100
Mar 22, 2024 19.36 19.45 19.00 19.01 19.01 206,200
Mar 21, 2024 19.68 19.86 19.43 19.43 19.43 104,300
Mar 20, 2024 19.41 19.61 19.24 19.59 19.59 188,200
Mar 19, 2024 19.26 19.40 19.00 19.38 19.38 166,900
Mar 18, 2024 19.63 19.81 19.17 19.40 19.40 275,900
Mar 15, 2024 20.24 20.47 19.52 19.55 19.55 2,647,600
Mar 14, 2024 20.55 20.69 20.06 20.38 20.38 469,700
Mar 13, 2024 20.28 20.94 20.28 20.62 20.62 404,100
Mar 12, 2024 20.15 20.39 19.56 20.20 20.20 432,700
Mar 11, 2024 18.83 20.59 18.79 20.21 20.21 868,000
Mar 8, 2024 18.09 18.50 18.06 18.37 18.37 109,300
Mar 7, 2024 18.08 18.22 17.81 18.07 18.07 78,400
Mar 6, 2024 17.95 18.18 17.83 17.97 17.97 100,200
Mar 5, 2024 18.26 18.26 17.64 17.78 17.78 101,300
Mar 4, 2024 17.84 18.32 17.79 18.31 18.31 174,500
Mar 1, 2024 17.71 18.13 17.57 17.91 17.91 119,200
Feb 29, 2024 17.71 17.80 17.26 17.76 17.76 114,800
Feb 28, 2024 17.59 17.81 17.47 17.60 17.60 86,500
Feb 27, 2024 17.83 17.89 17.46 17.70 17.70 107,400
Feb 26, 2024 17.72 17.99 17.71 17.83 17.83 167,200
Feb 23, 2024 17.84 17.98 17.69 17.72 17.72 106,800
Feb 22, 2024 17.47 17.87 17.38 17.84 17.84 122,400
Feb 21, 2024 17.52 17.68 17.13 17.26 17.26 205,600
Feb 20, 2024 17.92 17.93 17.70 17.71 17.71 144,900
Feb 16, 2024 18.12 18.24 17.97 18.09 18.09 94,800
Feb 15, 2024 18.47 18.54 18.10 18.28 18.28 79,500
Feb 14, 2024 18.31 18.53 18.17 18.47 18.47 78,200
Feb 13, 2024 18.45 18.68 18.16 18.17 18.17 90,700
Feb 12, 2024 19.22 19.22 18.81 18.88 18.88 209,600
Feb 9, 2024 19.31 19.47 19.14 19.35 19.35 141,000
Feb 8, 2024 18.60 19.65 18.29 19.41 19.41 254,900
Feb 7, 2024 19.00 19.00 17.46 18.54 18.54 173,200
Feb 6, 2024 18.21 18.39 18.12 18.37 18.37 232,800
Feb 5, 2024 18.63 18.63 18.28 18.34 18.34 97,800
Feb 2, 2024 18.85 18.85 18.51 18.76 18.76 98,300
Feb 1, 2024 18.33 18.92 18.33 18.88 18.88 168,800
Jan 31, 2024 18.25 18.59 18.14 18.28 18.28 181,900
Jan 30, 2024 18.85 18.87 18.12 18.34 18.34 553,300
Jan 29, 2024 18.27 18.75 18.16 18.74 18.74 131,800
Jan 26, 2024 18.66 18.69 18.18 18.26 18.26 129,800
Jan 25, 2024 18.29 18.70 18.28 18.67 18.67 160,800
Jan 24, 2024 18.02 18.37 17.54 18.25 18.25 180,300
Jan 23, 2024 17.94 18.01 17.61 17.90 17.90 191,600
Jan 22, 2024 17.10 17.82 16.67 17.81 17.81 403,500
Jan 19, 2024 17.00 17.07 16.84 16.99 16.99 685,400
Jan 18, 2024 16.77 17.06 16.59 16.90 16.90 383,200
Jan 17, 2024 16.70 16.96 16.60 16.60 16.60 90,800
Jan 16, 2024 16.57 16.83 16.46 16.81 16.81 233,000
Jan 12, 2024 16.91 17.17 16.67 16.70 16.70 120,300
Jan 11, 2024 16.53 16.83 16.41 16.80 16.80 90,000
Jan 10, 2024 16.47 16.55 15.75 16.51 16.51 75,700
Jan 9, 2024 16.11 16.44 16.00 16.40 16.40 99,300
Jan 8, 2024 15.75 16.12 15.75 16.00 16.00 123,500
Jan 5, 2024 15.89 15.91 15.71 15.71 15.71 106,700
Jan 4, 2024 15.92 16.20 15.78 15.88 15.88 87,000
Jan 3, 2024 16.19 16.31 15.96 15.97 15.97 91,200
Jan 2, 2024 16.57 16.57 16.17 16.34 16.34 205,200
Dec 29, 2023 16.63 16.73 16.57 16.68 16.68 50,700
Dec 28, 2023 16.81 16.81 16.59 16.68 16.68 60,600
Dec 27, 2023 16.66 16.85 16.55 16.83 16.83 80,100
Dec 26, 2023 16.39 16.64 16.34 16.64 16.64 61,700
Dec 22, 2023 16.56 16.64 16.35 16.44 16.44 55,000
Dec 21, 2023 16.16 16.46 16.16 16.45 16.45 85,100
Dec 20, 2023 16.32 16.45 16.02 16.03 16.03 119,300
Dec 19, 2023 16.69 16.69 16.18 16.40 16.40 110,800
Dec 18, 2023 16.94 16.94 16.64 16.70 16.70 142,100
Dec 15, 2023 16.63 16.99 16.52 16.90 16.90 2,272,500
Dec 14, 2023 16.62 16.99 16.62 16.73 16.73 333,800

Related Tickers

OSPN OneSpan Inc.
18.06
-5.59%
 
ALLT Allot Ltd.
5.27
-0.57%
 
RPD Rapid7, Inc.
39.69
-2.74%
 
FLYW Flywire Corporation
19.98
-1.09%
 
SANG Sangoma Technologies Corporation
6.59
+0.92%
 
ATEN A10 Networks, Inc.
18.67
-1.58%
 
CALX Calix, Inc.
35.11
-0.82%
 
CGNT Cognyte Software Ltd.
8.75
-2.45%
 
AVDX AvidXchange Holdings, Inc.
11.15
-0.09%
 
IIIV i3 Verticals, Inc.
22.45
-4.31%