-
5 DAY PERFORMANCE
+0.49% -
1 MONTH PERFORMANCE
+8.69% -
3 MONTH PERFORMANCE
+16.99% -
6 MONTH PERFORMANCE
+25.59% -
YEAR-TO-DATE PERFORMANCE
+34.17% -
1 YEAR PERFORMANCE
+32.82%
Radware Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $22.76 | $22.41 (-1.54%) | $22.76 | $22.22 | 82,647 | $938.02 M |
| 10/03/2024 | $22.54 | $22.49 (-0.22%) | $22.83 | $22.30 | 74,230 | $941.37 M |
| 10/02/2024 | $22.24 | $22.62 (1.71%) | $22.67 | $22.01 | 84,300 | $946.81 M |
| 10/01/2024 | $22.18 | $22.27 (0.41%) | $22.65 | $22.14 | 232,133 | $932.16 M |
| 09/30/2024 | $21.78 | $22.28 (2.3%) | $22.41 | $21.64 | 541,824 | $932.58 M |
| 09/27/2024 | $22.08 | $21.79 (-1.31%) | $22.13 | $21.68 | 99,641 | $912.07 M |
| 09/26/2024 | $22.02 | $22.02 (0%) | $22.14 | $21.88 | 78,424 | $921.70 M |
| 09/25/2024 | $21.90 | $21.87 (-0.14%) | $22.20 | $21.70 | 120,243 | $915.42 M |
| 09/24/2024 | $21.83 | $21.99 (0.73%) | $22.15 | $21.73 | 76,812 | $920.44 M |
| 09/23/2024 | $21.63 | $21.74 (0.51%) | $21.80 | $21.30 | 121,320 | $909.98 M |
| 09/20/2024 | $21.40 | $21.56 (0.75%) | $21.61 | $21.18 | 257,830 | $902.44 M |
| 09/19/2024 | $21.84 | $21.45 (-1.79%) | $21.84 | $21.40 | 105,400 | $897.84 M |
| 09/18/2024 | $22.00 | $21.41 (-2.68%) | $22.00 | $21.25 | 107,834 | $896.16 M |
| 09/17/2024 | $21.12 | $21.96 (3.98%) | $22.17 | $19.02 | 253,200 | $919.19 M |
| 09/16/2024 | $20.91 | $21.11 (0.96%) | $21.43 | $20.48 | 146,500 | $883.61 M |
| 09/13/2024 | $20.72 | $20.89 (0.82%) | $20.90 | $20.58 | 117,806 | $874.40 M |
| 09/12/2024 | $20.20 | $20.63 (2.13%) | $20.73 | $20.07 | 109,525 | $863.52 M |
| 09/11/2024 | $20.01 | $20.15 (0.7%) | $20.20 | $19.72 | 148,516 | $843.42 M |
| 09/10/2024 | $20.53 | $19.97 (-2.73%) | $20.53 | $19.88 | 136,300 | $835.89 M |
| 09/09/2024 | $20.62 | $20.36 (-1.26%) | $20.71 | $20.34 | 136,500 | $852.21 M |
| 09/06/2024 | $21.10 | $20.59 (-2.42%) | $21.26 | $20.54 | 85,423 | $861.84 M |
| 09/05/2024 | $20.94 | $21.12 (0.86%) | $21.27 | $20.94 | 117,120 | $884.03 M |
| 09/04/2024 | $21.03 | $21.03 (0%) | $21.28 | $20.76 | 104,400 | $880.26 M |
| 09/03/2024 | $21.74 | $21.20 (-2.48%) | $21.83 | $21.12 | 164,600 | $887.37 M |
| 08/30/2024 | $21.98 | $21.80 (-0.82%) | $21.98 | $21.54 | 109,500 | $912.49 M |
| 08/29/2024 | $21.73 | $21.86 (0.6%) | $21.98 | $21.73 | 67,537 | $915.00 M |
| 08/28/2024 | $22.04 | $21.67 (-1.68%) | $22.04 | $21.59 | 72,113 | $907.05 M |
| 08/27/2024 | $21.95 | $22.07 (0.55%) | $22.18 | $21.30 | 63,235 | $923.79 M |
| 08/26/2024 | $22.04 | $22.12 (0.36%) | $22.21 | $21.77 | 67,400 | $925.88 M |
| 08/23/2024 | $22.21 | $22.09 (-0.54%) | $22.35 | $21.55 | 168,435 | $924.63 M |
| 08/22/2024 | $22.51 | $21.98 (-2.35%) | $22.51 | $21.86 | 136,734 | $920.02 M |
| 08/21/2024 | $22.57 | $22.45 (-0.53%) | $22.69 | $22.35 | 115,234 | $939.70 M |
| 08/20/2024 | $22.77 | $22.54 (-1.01%) | $22.87 | $22.41 | 100,900 | $943.46 M |
| 08/19/2024 | $21.94 | $22.79 (3.87%) | $22.80 | $21.94 | 95,034 | $953.93 M |
| 08/16/2024 | $22.05 | $22.20 (0.68%) | $22.63 | $21.98 | 449,000 | $929.23 M |
| 08/15/2024 | $21.65 | $22.02 (1.71%) | $22.13 | $21.65 | 315,600 | $921.70 M |
| 08/14/2024 | $21.62 | $21.35 (-1.25%) | $21.79 | $21.30 | 1.51 M | $893.65 M |
| 08/13/2024 | $21.04 | $21.68 (3.04%) | $21.82 | $21.00 | 302,315 | $907.47 M |
| 08/12/2024 | $21.51 | $21.24 (-1.26%) | $21.63 | $20.98 | 141,125 | $889.05 M |
| 08/09/2024 | $21.95 | $21.47 (-2.19%) | $22.03 | $21.46 | 95,135 | $898.68 M |
| 08/08/2024 | $21.86 | $21.92 (0.27%) | $22.31 | $21.45 | 144,700 | $917.51 M |
| 08/07/2024 | $22.21 | $21.56 (-2.93%) | $22.40 | $21.56 | 285,548 | $902.44 M |
| 08/06/2024 | $21.62 | $21.96 (1.57%) | $22.31 | $21.57 | 363,900 | $919.19 M |
| 08/05/2024 | $20.93 | $21.64 (3.39%) | $22.11 | $20.93 | 219,822 | $905.79 M |
| 08/02/2024 | $21.65 | $22.26 (2.82%) | $22.38 | $21.56 | 2.09 M | $931.74 M |
| 08/01/2024 | $22.60 | $22.30 (-1.33%) | $23.05 | $22.18 | 409,732 | $933.42 M |
| 07/31/2024 | $19.96 | $22.66 (13.53%) | $22.74 | $19.36 | 539,203 | $948.49 M |
| 07/30/2024 | $18.68 | $18.50 (-0.96%) | $18.80 | $18.39 | 206,900 | $774.36 M |
| 07/29/2024 | $18.51 | $18.49 (-0.11%) | $18.77 | $18.45 | 151,830 | $773.94 M |
| 07/26/2024 | $18.50 | $18.55 (0.27%) | $18.70 | $18.28 | 127,223 | $774.47 M |
| 07/25/2024 | $18.09 | $18.48 (2.16%) | $18.73 | $17.61 | 127,407 | $771.54 M |
| 07/24/2024 | $18.09 | $17.98 (-0.61%) | $18.25 | $17.89 | 446,300 | $750.67 M |
| 07/23/2024 | $17.84 | $18.08 (1.35%) | $18.30 | $17.71 | 156,600 | $754.84 M |
| 07/22/2024 | $17.57 | $17.92 (1.99%) | $18.14 | $17.57 | 427,736 | $748.16 M |
| 07/19/2024 | $17.76 | $17.76 (0%) | $17.77 | $17.36 | 531,512 | $741.48 M |
| 07/18/2024 | $18.13 | $17.87 (-1.43%) | $18.20 | $17.46 | 463,384 | $746.08 M |
| 07/17/2024 | $18.36 | $18.12 (-1.31%) | $18.43 | $17.87 | 450,439 | $756.51 M |
| 07/16/2024 | $18.29 | $18.58 (1.59%) | $18.60 | $18.22 | 330,067 | $775.72 M |
| 07/15/2024 | $19.07 | $18.35 (-3.78%) | $19.14 | $18.33 | 164,307 | $766.12 M |
| 07/12/2024 | $18.95 | $18.96 (0.05%) | $19.13 | $18.73 | 116,972 | $791.58 M |
| 07/11/2024 | $18.56 | $18.80 (1.29%) | $18.88 | $18.51 | 91,859 | $784.90 M |
| 07/10/2024 | $18.63 | $18.40 (-1.23%) | $18.63 | $18.20 | 91,772 | $768.20 M |
| 07/09/2024 | $19.14 | $18.55 (-3.08%) | $19.14 | $18.08 | 140,952 | $774.47 M |
| 07/08/2024 | $19.28 | $18.98 (-1.56%) | $19.28 | $18.67 | 169,051 | $792.42 M |