MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RDWR — Radware Ltd.
NasdaqRadware Ltd.
$30.12
-0.52(-1.70%)
- O
- 30.40
- H
- 30.40
- L
- 29.71
- V
- 217.57K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$30.12
Period Return+29.88%
Period High$32.79
Period Low$21.29
Avg Daily Volume248.7K
Total Trading Days365
RDWR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $30.40 | $30.40 | $29.71 | $30.12 | $-0.52 | -1.70% | 217,574 | $30.05 | $29.71 $30.40 |
| Oct 6, 2026 | $31.00 | $31.64 | $30.47 | $30.64 | $-0.04 | -0.13% | 292,836 | $30.84 | $30.47 $31.64 |
| Oct 5, 2026 | $30.83 | $30.99 | $30.53 | $30.68 | $-0.02 | -0.07% | 418,851 | $30.70 | $30.53 $30.99 |
| Oct 2, 2026 | $30.29 | $30.76 | $29.78 | $30.70 | +$0.58 | +1.93% | 417,221 | $30.43 | $29.78 $30.76 |
| Oct 1, 2026 | $30.22 | $30.34 | $29.41 | $30.12 | +$0.31 | +1.04% | 415,165 | $30.06 | $29.41 $30.34 |
| Sep 30, 2026 | $29.38 | $30.07 | $28.94 | $29.81 | +$0.56 | +1.91% | 405,724 | $29.77 | $28.94 $30.07 |
| Sep 29, 2026 | $29.46 | $29.49 | $28.79 | $29.25 | $-0.21 | -0.71% | 360,066 | $29.17 | $28.79 $29.49 |
| Sep 28, 2026 | $29.15 | $29.68 | $28.50 | $29.46 | $-0.10 | -0.34% | 413,056 | $29.20 | $28.50 $29.68 |
| Sep 25, 2026 | $29.90 | $30.39 | $29.49 | $29.56 | $-0.23 | -0.77% | 377,391 | $29.62 | $29.49 $30.39 |
| Sep 24, 2026 | $30.45 | $30.48 | $29.67 | $29.79 | $-0.65 | -2.14% | 294,471 | $29.88 | $29.67 $30.48 |
| Sep 23, 2026 | $29.71 | $30.53 | $29.38 | $30.44 | +$0.80 | +2.70% | 305,243 | $30.16 | $29.38 $30.53 |
| Sep 22, 2026 | $29.77 | $29.77 | $28.59 | $29.64 | +$0.14 | +0.47% | 370,169 | $29.34 | $28.59 $29.77 |
| Sep 21, 2026 | $29.14 | $29.69 | $28.65 | $29.50 | +$0.37 | +1.27% | 431,174 | $29.43 | $28.65 $29.69 |
| Sep 18, 2026 | $30.50 | $31.70 | $28.77 | $29.13 | $-1.42 | -4.65% | 1,157,284 | $29.15 | $28.77 $31.70 |
| Sep 17, 2026 | $30.21 | $31.65 | $30.03 | $30.55 | +$1.10 | +3.74% | 608,658 | $30.75 | $30.03 $31.65 |
| Sep 16, 2026 | $29.53 | $30.00 | $29.20 | $29.45 | $-0.32 | -1.07% | 258,966 | $29.49 | $29.20 $30.00 |
| Sep 15, 2026 | $29.34 | $29.99 | $29.06 | $29.77 | +$0.27 | +0.92% | 364,831 | $29.67 | $29.06 $29.99 |
| Sep 14, 2026 | $28.00 | $29.86 | $27.78 | $29.50 | +$1.60 | +5.73% | 284,527 | $29.51 | $27.78 $29.86 |
| Sep 11, 2026 | $28.27 | $28.71 | $27.84 | $27.90 | $-0.10 | -0.36% | 144,012 | $27.98 | $27.84 $28.71 |
| Sep 10, 2026 | $27.78 | $28.34 | $27.70 | $28.00 | +$0.00 | +0.00% | 168,486 | $28.10 | $27.70 $28.34 |
| Sep 9, 2026 | $27.99 | $28.33 | $27.94 | $28.00 | +$0.01 | +0.04% | 175,414 | $28.05 | $27.94 $28.33 |
| Sep 8, 2026 | $28.17 | $28.28 | $27.66 | $27.99 | $-0.29 | -1.03% | 183,188 | $27.99 | $27.66 $28.28 |
| Sep 4, 2026 | $28.51 | $28.70 | $28.10 | $28.28 | $-0.25 | -0.88% | 150,851 | $28.39 | $28.10 $28.70 |
| Sep 3, 2026 | $28.14 | $28.65 | $27.86 | $28.53 | +$0.73 | +2.63% | 173,629 | $28.47 | $27.86 $28.65 |
| Sep 2, 2026 | $28.01 | $28.80 | $27.42 | $27.80 | $-0.13 | -0.47% | 167,665 | $27.78 | $27.42 $28.80 |
| Sep 1, 2026 | $28.43 | $28.53 | $27.69 | $27.93 | $-0.95 | -3.29% | 183,778 | $27.99 | $27.69 $28.53 |
| Aug 31, 2026 | $28.61 | $29.10 | $28.34 | $28.88 | +$0.28 | +0.98% | 215,099 | $28.88 | $28.34 $29.10 |
| Aug 28, 2026 | $29.42 | $29.54 | $28.43 | $28.60 | $-0.97 | -3.28% | 129,856 | $28.74 | $28.43 $29.54 |
| Aug 27, 2026 | $29.07 | $30.17 | $29.03 | $29.57 | +$1.15 | +4.05% | 396,411 | $29.59 | $29.03 $30.17 |
| Aug 26, 2026 | $27.67 | $29.00 | $27.38 | $28.42 | +$0.57 | +2.05% | 273,202 | $28.45 | $27.38 $29.00 |