-
5 DAY PERFORMANCE
+2.03% -
1 MONTH PERFORMANCE
-0.23% -
3 MONTH PERFORMANCE
+2.64% -
6 MONTH PERFORMANCE
+28.51% -
YEAR-TO-DATE PERFORMANCE
+32.67% -
1 YEAR PERFORMANCE
+46.46%
Radware Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $21.91 | $22.13 (1%) | $22.24 | $21.70 | 101,426 | |
| 11/06/2024 | $22.50 | $21.89 (-2.71%) | $22.75 | $21.71 | 207,359 | $918.42 M |
| 11/05/2024 | $21.28 | $22.35 (5.03%) | $22.49 | $21.20 | 255,200 | $937.72 M |
| 11/04/2024 | $21.37 | $21.63 (1.22%) | $22.10 | $21.21 | 354,935 | $907.51 M |
| 11/01/2024 | $22.50 | $21.69 (-3.6%) | $22.87 | $21.25 | 211,531 | $910.03 M |
| 10/31/2024 | $23.00 | $22.51 (-2.13%) | $23.50 | $19.76 | 257,942 | $944.43 M |
| 10/30/2024 | $22.39 | $22.19 (-0.89%) | $22.63 | $21.99 | 243,736 | $931.00 M |
| 10/29/2024 | $22.51 | $22.53 (0.09%) | $22.70 | $22.43 | 73,749 | $945.27 M |
| 10/28/2024 | $22.43 | $22.62 (0.85%) | $23.07 | $22.43 | 342,800 | $946.81 M |
| 10/25/2024 | $22.40 | $22.38 (-0.09%) | $22.74 | $21.63 | 76,900 | $936.77 M |
| 10/24/2024 | $22.38 | $22.29 (-0.4%) | $22.44 | $21.97 | 71,500 | $933.00 M |
| 10/23/2024 | $22.96 | $22.34 (-2.7%) | $22.97 | $22.26 | 79,400 | $935.09 M |
| 10/22/2024 | $23.24 | $23.06 (-0.77%) | $23.37 | $22.92 | 79,004 | $965.23 M |
| 10/21/2024 | $23.28 | $23.26 (-0.09%) | $24.34 | $23.24 | 204,800 | $973.60 M |
| 10/18/2024 | $23.05 | $23.24 (0.82%) | $23.52 | $22.33 | 628,311 | $972.76 M |
| 10/17/2024 | $23.46 | $23.03 (-1.83%) | $23.62 | $22.98 | 96,532 | $963.97 M |
| 10/16/2024 | $23.33 | $23.25 (-0.34%) | $23.52 | $23.05 | 122,501 | $973.18 M |
| 10/15/2024 | $23.34 | $23.32 (-0.09%) | $23.80 | $23.14 | 180,541 | $976.11 M |
| 10/14/2024 | $24.00 | $23.47 (-2.21%) | $24.21 | $23.37 | 162,137 | $982.39 M |
| 10/11/2024 | $22.70 | $23.87 (5.15%) | $24.00 | $22.60 | 228,742 | $999.13 M |
| 10/10/2024 | $22.16 | $22.58 (1.9%) | $22.61 | $21.86 | 67,800 | $945.14 M |
| 10/09/2024 | $22.13 | $22.33 (0.9%) | $22.51 | $22.13 | 91,400 | $934.67 M |
| 10/08/2024 | $22.17 | $22.17 (0%) | $22.35 | $22.11 | 83,240 | $927.98 M |
| 10/07/2024 | $22.36 | $22.18 (-0.81%) | $22.47 | $22.03 | 70,600 | $928.39 M |
| 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 |