5 DAY PERFORMANCE
+2.79%
1 MONTH PERFORMANCE
-3.61%
3 MONTH PERFORMANCE
+6.52%
6 MONTH PERFORMANCE
+28.16%
YEAR-TO-DATE PERFORMANCE
+39.15%
1 YEAR PERFORMANCE
+37.91%
Radware Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $22.95 | $23.22 (1.18%) | $23.22 | $22.58 | 92,032 | $974.22 M |
| 12/26/2024 | $22.74 | $23.04 (1.32%) | $23.15 | $22.74 | 92,100 | $966.67 M |
| 12/24/2024 | $22.58 | $22.91 (1.46%) | $23.03 | $22.53 | 51,300 | $961.21 M |
| 12/23/2024 | $22.53 | $22.44 (-0.4%) | $22.59 | $22.21 | 60,900 | $941.49 M |
| 12/20/2024 | $22.12 | $22.58 (2.08%) | $22.66 | $22.02 | 433,134 | $947.37 M |
| 12/19/2024 | $22.15 | $22.11 (-0.18%) | $22.49 | $21.93 | 132,334 | $927.65 M |
| 12/18/2024 | $23.23 | $22.15 (-4.65%) | $23.23 | $22.07 | 108,625 | $929.33 M |
| 12/17/2024 | $23.08 | $23.11 (0.13%) | $23.27 | $22.73 | 118,900 | $969.60 M |
| 12/16/2024 | $23.05 | $23.14 (0.39%) | $23.38 | $22.60 | 161,536 | $970.86 M |
| 12/13/2024 | $23.66 | $23.21 (-1.9%) | $23.70 | $23.03 | 101,425 | $973.80 M |
| 12/12/2024 | $23.49 | $23.67 (0.77%) | $23.83 | $23.42 | 76,141 | $993.10 M |
| 12/11/2024 | $23.34 | $23.56 (0.94%) | $23.80 | $23.00 | 138,845 | $988.48 M |
| 12/10/2024 | $23.14 | $23.24 (0.43%) | $23.71 | $22.54 | 165,502 | $975.06 M |
| 12/09/2024 | $23.50 | $23.27 (-0.98%) | $24.00 | $23.27 | 129,600 | $976.32 M |
| 12/06/2024 | $23.72 | $23.49 (-0.97%) | $23.72 | $23.38 | 87,213 | $985.55 M |
| 12/05/2024 | $23.86 | $23.66 (-0.84%) | $24.04 | $23.61 | 97,800 | $992.68 M |
| 12/04/2024 | $23.36 | $23.84 (2.05%) | $23.84 | $23.29 | 113,937 | $1.00 B |
| 12/03/2024 | $24.42 | $23.42 (-4.1%) | $24.42 | $23.37 | 108,732 | $982.61 M |
| 12/02/2024 | $23.62 | $24.52 (3.81%) | $24.76 | $23.15 | 326,302 | $1.03 B |
| 11/29/2024 | $24.10 | $23.76 (-1.41%) | $24.42 | $23.62 | 82,400 | $996.87 M |
| 11/27/2024 | $24.03 | $24.08 (0.21%) | $24.19 | $23.05 | 175,900 | $1.01 B |
| 11/26/2024 | $23.08 | $24.13 (4.55%) | $24.60 | $23.00 | 266,600 | $1.01 B |
| 11/25/2024 | $23.22 | $22.88 (-1.46%) | $23.39 | $22.82 | 196,722 | $959.95 M |
| 11/22/2024 | $23.18 | $23.17 (-0.04%) | $23.68 | $23.17 | 102,242 | $972.12 M |
| 11/21/2024 | $23.00 | $23.18 (0.78%) | $23.34 | $22.92 | 141,300 | $972.54 M |
| 11/20/2024 | $22.99 | $23.11 (0.52%) | $23.20 | $22.42 | 109,166 | $969.60 M |
| 11/19/2024 | $22.87 | $22.98 (0.48%) | $23.31 | $22.55 | 130,000 | $964.15 M |
| 11/18/2024 | $23.10 | $23.02 (-0.35%) | $23.99 | $23.00 | 203,400 | $965.83 M |
| 11/15/2024 | $23.38 | $23.07 (-1.33%) | $23.46 | $22.97 | 149,500 | $967.92 M |
| 11/14/2024 | $24.28 | $23.47 (-3.34%) | $24.35 | $23.45 | 751,500 | $984.71 M |
| 11/13/2024 | $22.10 | $23.92 (8.24%) | $24.34 | $22.09 | 520,100 | $1.00 B |
| 11/12/2024 | $22.08 | $22.06 (-0.09%) | $22.54 | $21.73 | 705,941 | $925.55 M |
| 11/11/2024 | $21.82 | $22.23 (1.88%) | $22.39 | $21.66 | 173,908 | $932.68 M |
| 11/08/2024 | $22.25 | $21.79 (-2.07%) | $22.26 | $21.49 | 554,911 | $914.22 M |
| 11/07/2024 | $21.91 | $22.25 (1.55%) | $22.27 | $21.70 | 168,500 | $933.52 M |
| 11/06/2024 | $22.50 | $21.89 (-2.71%) | $22.75 | $21.71 | 207,400 | $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 |