Radware Ltd. - Ordinary Shares (RDWR)

Historical Prices For Radware Ltd. - Ordinary Shares (RDWR)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	20.34	20.45	19.62	19.98	53,997	19.98
4/03/2025	21.39	21.54	20.91	20.99	75,814	20.99
4/02/2025	21.51	22.23	21.38	22.18	69,804	22.18
4/01/2025	21.62	21.79	21.46	21.69	104,072	21.69
3/31/2025	21.67	21.75	21.50	21.62	90,242	21.62
3/28/2025	22.45	22.45	21.76	21.98	81,067	21.98
3/27/2025	22.78	22.85	22.46	22.53	49,363	22.53
3/26/2025	23.04	23.04	22.57	22.83	93,337	22.83
3/25/2025	22.94	23.20	22.77	23.02	73,905	23.02
3/24/2025	23.00	23.37	22.79	22.96	112,373	22.96
3/21/2025	22.34	23.11	22.07	22.99	830,455	22.99
3/20/2025	22.34	22.62	22.18	22.62	154,084	22.62
3/19/2025	22.13	22.63	21.94	22.34	86,281	22.34
3/18/2025	22.51	22.53	22.07	22.09	105,794	22.09
3/17/2025	21.27	22.56	21.27	22.55	193,566	22.55
3/14/2025	21.14	21.25	20.95	21.19	58,813	21.19
3/13/2025	21.53	21.53	20.92	20.99	65,961	20.99
3/12/2025	21.53	21.63	21.40	21.62	60,545	21.62
3/11/2025	21.38	21.63	21.21	21.41	92,677	21.41
3/10/2025	21.78	21.78	21.07	21.46	124,994	21.46
3/07/2025	21.89	22.28	21.35	22.10	108,499	22.10
3/06/2025	22.10	22.24	21.73	21.91	115,776	21.91
3/05/2025	22.25	22.40	21.89	22.27	121,687	22.27
3/04/2025	21.67	22.43	21.15	22.15	142,302	22.15
3/03/2025	21.60	22.38	21.44	21.71	147,879	21.71
2/28/2025	22.94	22.99	21.47	21.64	311,940	21.64
2/27/2025	23.19	23.19	22.46	22.54	64,840	22.54
2/26/2025	22.78	23.19	22.71	23.19	129,021	23.19
2/25/2025	22.99	23.03	22.59	22.78	83,047	22.78
2/24/2025	23.08	23.17	22.65	23.06	133,008	23.06
2/21/2025	23.43	23.47	22.91	22.94	120,682	22.94
2/20/2025	23.44	23.44	22.93	23.40	123,064	23.40
2/19/2025	23.81	23.81	23.41	23.52	102,604	23.52
2/18/2025	24.15	24.16	23.65	23.81	185,611	23.81
2/14/2025	24.01	24.40	23.95	24.05	191,323	24.05
2/13/2025	24.27	24.35	23.43	24.12	189,124	24.12
2/12/2025	24.59	25.00	23.47	24.00	307,536	24.00
2/11/2025	22.99	23.54	22.99	23.23	132,532	23.23
2/10/2025	23.23	23.40	23.14	23.23	113,978	23.23
2/07/2025	23.10	23.39	22.89	23.04	180,770	23.04
2/06/2025	22.94	23.37	22.94	22.94	146,162	22.94
2/05/2025	22.39	23.03	22.39	22.90	136,719	22.90
2/04/2025	22.17	22.68	21.90	22.43	118,957	22.43
2/03/2025	21.80	22.09	21.71	22.01	105,063	22.01
1/31/2025	22.80	22.80	22.18	22.25	82,707	22.25
1/30/2025	22.29	23.00	22.24	22.74	102,053	22.74
1/29/2025	22.15	22.64	22.05	22.22	85,064	22.22
1/28/2025	21.55	22.12	21.39	22.11	150,823	22.11
1/27/2025	21.64	21.94	21.27	21.51	100,449	21.51
1/24/2025	22.10	22.19	21.87	22.01	72,122	22.01
1/23/2025	22.08	22.15	21.90	22.10	77,583	22.10
1/22/2025	22.06	22.27	21.92	22.25	88,715	22.25
1/21/2025	21.98	22.28	21.83	22.00	103,590	22.00
1/17/2025	21.95	22.03	21.57	21.83	225,727	21.83
1/16/2025	21.59	22.00	21.46	21.75	99,519	21.75
1/15/2025	21.46	21.66	21.30	21.61	120,354	21.61
1/14/2025	20.83	21.17	20.73	21.13	180,655	21.13
1/13/2025	21.24	21.36	20.47	20.62	184,010	20.62
1/10/2025	21.64	21.64	21.26	21.37	123,231	21.37
1/08/2025	21.59	21.77	21.29	21.77	91,863	21.77
1/07/2025	21.82	22.37	21.38	21.75	83,729	21.75