Radware

RDWR
🏛️ usa →
26.49
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 19.28 19.77 19.15 19.75 0.1M
2022-12-29 18.97 19.67 18.85 19.41 0.1M
2022-12-28 19.02 19.41 18.78 18.83 0.2M
2022-12-27 19.40 19.61 19.00 19.24 0.2M
2022-12-23 19.31 19.54 19.25 19.47 0.1M
2022-12-22 19.30 19.44 19.13 19.39 0.1M
2022-12-21 19.49 19.73 19.35 19.52 0.1M
2022-12-20 19.15 19.70 19.06 19.49 0.1M
2022-12-19 19.03 19.45 18.69 19.19 0.2M
2022-12-16 19.11 19.37 18.74 19.02 0.6M
2022-12-15 19.51 19.62 19.15 19.25 0.3M
2022-12-14 19.93 20.20 19.60 19.83 0.3M
2022-12-13 20.14 20.50 19.64 19.89 0.3M
2022-12-12 20.16 20.31 19.68 19.72 0.3M
2022-12-09 20.29 20.61 20.18 20.26 0.1M
2022-12-08 20.38 20.79 20.16 20.42 0.1M
2022-12-07 20.26 20.42 20.00 20.20 0.1M
2022-12-06 20.69 20.69 20.16 20.32 0.2M
2022-12-05 20.51 20.64 20.20 20.62 0.2M
2022-12-02 20.53 20.90 20.31 20.69 0.2M
2022-12-01 20.83 21.30 20.65 20.95 0.2M
2022-11-30 19.94 20.69 19.61 20.63 0.3M
2022-11-29 20.46 20.50 19.98 20.01 0.1M
2022-11-28 21.01 21.15 20.41 20.49 0.2M
2022-11-25 20.76 21.21 20.72 21.13 0.1M
2022-11-23 20.59 20.96 20.27 20.90 0.1M
2022-11-22 20.58 20.58 20.00 20.51 0.3M
2022-11-21 20.72 20.87 20.55 20.57 0.1M
2022-11-18 20.86 21.74 20.62 20.75 0.1M
2022-11-17 21.36 21.36 20.64 20.69 0.2M
2022-11-16 20.97 21.63 20.83 21.40 0.2M
2022-11-15 21.58 21.64 20.84 21.23 0.3M
2022-11-14 21.38 21.79 20.79 21.00 0.4M
2022-11-11 21.94 22.48 21.41 21.42 1.6M
2022-11-10 21.15 22.26 21.15 21.89 0.4M
2022-11-09 21.27 21.27 19.87 20.65 0.3M
2022-11-08 20.20 21.87 20.20 21.51 0.4M
2022-11-07 19.23 20.74 19.23 20.16 0.4M
2022-11-04 18.25 19.47 17.81 19.42 0.5M
2022-11-03 18.89 19.08 17.42 18.13 0.8M
2022-11-02 21.35 21.50 19.34 19.86 0.6M
2022-11-01 23.25 23.32 22.80 22.96 0.1M
2022-10-31 23.32 23.46 23.00 23.02 0.1M
2022-10-28 22.79 23.39 22.69 23.37 0.1M
2022-10-27 22.86 23.00 22.45 22.79 0.1M
2022-10-26 22.70 22.92 22.44 22.74 0.1M
2022-10-25 22.61 23.05 22.59 23.00 0.1M
2022-10-24 22.78 22.85 21.92 22.59 0.2M
2022-10-21 22.29 22.79 21.91 22.76 0.2M
2022-10-20 22.18 22.71 21.94 22.23 0.1M
2022-10-19 22.20 22.44 21.94 22.27 0.1M
2022-10-18 21.80 22.35 21.69 22.33 0.3M
2022-10-17 21.63 21.88 21.37 21.44 0.2M
2022-10-14 21.42 21.54 21.09 21.27 0.1M
2022-10-13 20.61 21.50 20.60 21.30 0.1M
2022-10-12 21.34 21.34 20.68 21.05 0.1M
2022-10-11 21.34 21.54 20.96 21.34 0.2M
2022-10-10 21.71 21.79 21.26 21.40 0.2M
2022-10-07 22.25 22.25 21.72 21.80 0.1M
2022-10-06 22.51 22.79 22.42 22.48 0.1M
2022-10-05 22.52 23.00 22.02 22.60 0.2M
2022-10-04 22.28 23.04 22.14 22.85 0.2M
2022-10-03 22.01 22.01 21.44 21.95 0.2M
2022-09-30 21.78 22.42 21.78 21.79 0.2M
2022-09-29 21.54 21.89 21.05 21.82 0.1M
2022-09-28 21.18 21.68 21.16 21.50 0.1M
2022-09-27 21.17 21.50 20.98 21.24 0.2M
2022-09-26 21.82 22.13 20.89 20.99 0.4M
2022-09-23 21.97 22.43 21.89 21.92 0.3M
2022-09-22 22.72 22.84 22.00 22.15 0.2M
2022-09-21 22.60 23.07 22.49 22.75 0.2M
2022-09-20 22.64 23.14 22.46 22.65 0.3M
2022-09-19 22.21 22.91 22.07 22.81 0.2M
2022-09-16 22.97 22.99 22.04 22.41 1.9M
2022-09-15 23.04 23.23 22.70 23.18 0.3M
2022-09-14 23.57 23.77 22.64 23.13 0.3M
2022-09-13 23.24 23.52 22.99 23.50 0.4M
2022-09-12 23.27 24.48 23.27 23.75 0.6M
2022-09-09 22.56 22.99 22.26 22.92 0.3M
2022-09-08 22.22 22.73 21.00 22.40 0.2M
2022-09-07 21.65 22.48 21.65 22.29 0.2M
2022-09-06 21.90 21.99 21.45 21.70 0.3M
2022-09-02 21.12 22.00 20.63 21.73 0.4M
2022-09-01 21.22 21.37 20.77 21.06 0.3M
2022-08-31 21.14 21.61 21.14 21.46 0.3M
2022-08-30 20.70 21.19 20.56 21.10 0.5M
2022-08-29 20.54 20.91 20.51 20.65 0.2M
2022-08-26 21.20 21.20 20.51 20.59 0.2M
2022-08-25 21.03 21.35 20.83 21.24 0.2M
2022-08-24 20.94 21.28 20.78 20.94 0.2M
2022-08-23 21.25 21.39 20.92 20.94 0.2M
2022-08-22 21.46 21.56 21.09 21.22 0.2M
2022-08-19 22.12 22.22 21.73 21.80 0.3M
2022-08-18 22.55 22.75 22.40 22.41 0.1M
2022-08-17 23.14 23.14 22.57 22.62 0.2M
2022-08-16 23.21 23.35 22.80 23.25 0.1M
2022-08-15 23.51 23.69 23.30 23.36 0.1M
2022-08-12 23.19 23.73 23.13 23.72 0.2M
2022-08-11 23.35 23.67 23.13 23.23 0.1M
2022-08-10 22.60 23.32 22.36 23.24 0.2M
2022-08-09 23.12 23.44 21.93 22.26 0.2M
2022-08-08 22.96 23.68 21.57 22.90 0.6M
2022-08-05 23.95 24.20 23.72 23.91 0.1M
2022-08-04 23.90 24.41 23.90 24.21 0.2M
2022-08-03 22.97 24.26 22.96 23.99 0.3M
2022-08-02 22.60 22.90 22.25 22.75 0.1M
2022-08-01 22.87 22.97 22.18 22.76 0.2M
2022-07-29 23.22 23.28 22.77 23.13 0.2M
2022-07-28 23.23 23.62 23.13 23.31 0.1M
2022-07-27 23.32 23.53 23.12 23.38 0.2M
2022-07-26 22.51 23.60 22.32 23.23 0.4M
2022-07-25 22.74 22.91 22.41 22.50 0.1M
2022-07-22 23.05 23.08 22.37 22.74 0.1M
2022-07-21 22.61 23.23 22.61 23.15 0.1M
2022-07-20 22.33 22.77 22.09 22.54 0.1M
2022-07-19 21.45 22.51 21.31 22.40 0.2M
2022-07-18 21.64 22.12 21.34 21.37 0.3M
2022-07-15 21.11 21.54 20.85 21.54 0.4M
2022-07-14 21.00 21.13 20.55 21.01 0.1M
2022-07-13 21.03 21.41 20.90 21.10 0.1M
2022-07-12 21.45 21.68 21.08 21.26 0.1M
2022-07-11 22.20 22.87 21.49 21.54 0.2M
2022-07-08 22.64 22.95 22.40 22.49 0.1M
2022-07-07 21.92 23.58 21.92 22.71 0.2M
2022-07-06 22.04 22.58 21.50 21.96 0.2M
2022-07-05 21.31 22.10 21.25 22.07 0.2M
2022-07-01 21.74 21.78 21.33 21.62 0.3M
2022-06-30 21.70 21.88 21.11 21.67 0.2M
2022-06-29 21.80 22.08 21.13 21.86 0.2M
2022-06-28 22.45 22.57 21.82 21.92 0.2M
2022-06-27 22.60 22.68 22.06 22.36 0.2M
2022-06-24 22.24 22.82 22.24 22.59 0.2M
2022-06-23 22.20 22.25 21.72 21.97 0.1M
2022-06-22 21.80 22.32 21.80 21.98 0.1M
2022-06-21 21.76 22.19 21.76 22.00 0.2M
2022-06-17 21.18 21.90 21.18 21.74 0.8M
2022-06-16 21.24 21.26 20.82 21.06 0.2M
2022-06-15 21.63 21.85 21.27 21.54 0.2M
2022-06-14 21.53 21.53 21.10 21.38 0.1M
2022-06-13 21.40 22.04 21.00 21.50 0.3M
2022-06-10 22.78 23.33 22.15 22.22 0.4M
2022-06-09 24.29 24.32 23.18 23.20 0.2M
2022-06-08 24.68 24.77 24.25 24.29 0.1M
2022-06-07 24.54 24.80 24.26 24.68 0.1M
2022-06-06 25.12 25.14 24.61 24.63 0.1M
2022-06-03 25.18 25.77 24.83 25.02 0.3M
2022-06-02 24.50 25.53 24.36 25.31 0.2M
2022-06-01 24.14 24.70 24.00 24.58 0.4M
2022-05-31 24.65 24.69 23.95 24.13 0.1M
2022-05-27 24.56 24.96 24.36 24.94 0.1M
2022-05-26 24.05 24.69 23.79 24.48 0.2M
2022-05-25 23.84 24.28 23.72 23.96 0.1M
2022-05-24 23.90 24.09 23.52 23.91 0.1M
2022-05-23 24.08 24.35 23.71 24.19 0.2M
2022-05-20 24.36 24.41 23.31 24.07 0.2M
2022-05-19 23.37 24.24 23.24 24.09 0.2M
2022-05-18 24.06 24.52 23.39 23.78 0.2M
2022-05-17 24.23 24.63 24.09 24.20 0.3M
2022-05-16 24.05 24.21 23.65 23.92 0.2M
2022-05-13 24.20 24.67 23.95 24.23 0.4M
2022-05-12 23.71 24.49 23.02 24.04 0.2M
2022-05-11 24.47 24.95 23.77 23.85 0.2M
2022-05-10 25.34 25.34 24.08 24.75 0.2M
2022-05-09 25.16 25.43 24.70 24.81 0.3M
2022-05-06 26.22 26.22 25.25 25.69 0.2M
2022-05-05 27.03 27.11 25.67 26.31 0.4M
2022-05-04 28.44 28.44 26.77 27.71 0.3M
2022-05-03 28.02 29.37 26.80 28.63 0.3M
2022-05-02 28.75 29.53 28.75 29.49 0.2M
2022-04-29 30.13 30.25 28.85 28.91 0.2M
2022-04-28 29.97 30.89 29.43 30.20 0.1M
2022-04-27 30.24 30.39 29.38 29.82 0.2M
2022-04-26 31.27 31.59 30.32 30.33 0.1M
2022-04-25 30.05 31.50 30.05 31.42 0.2M
2022-04-22 30.35 30.50 29.99 30.26 0.2M
2022-04-21 31.54 31.54 30.13 30.24 0.2M
2022-04-20 31.41 31.46 31.10 31.34 0.2M
2022-04-19 30.45 31.61 30.45 31.33 0.2M
2022-04-18 30.67 30.92 30.27 30.68 0.2M
2022-04-14 31.36 31.55 30.67 30.79 0.4M
2022-04-13 30.30 31.75 30.20 31.48 0.3M
2022-04-12 30.58 31.34 30.28 30.38 0.2M
2022-04-11 30.50 30.65 29.88 30.25 0.3M
2022-04-08 31.62 31.64 30.57 30.70 0.2M
2022-04-07 32.01 32.16 31.60 31.95 0.3M
2022-04-06 32.16 32.35 31.59 31.94 0.3M
2022-04-05 33.07 33.07 32.37 32.52 0.2M
2022-04-04 32.79 33.10 32.65 33.04 0.2M
2022-04-01 32.01 32.61 31.79 32.55 0.2M
2022-03-31 32.50 32.55 31.91 31.97 0.2M
2022-03-30 32.94 33.10 32.21 32.35 0.2M
2022-03-29 32.53 32.96 32.27 32.86 0.2M
2022-03-28 32.45 32.61 32.16 32.32 0.2M
2022-03-25 32.73 32.89 32.04 32.58 0.1M
2022-03-24 32.69 32.73 32.19 32.72 0.2M
2022-03-23 32.69 32.84 31.51 32.41 0.3M
2022-03-22 32.51 33.08 32.22 33.05 0.2M
2022-03-21 32.09 33.06 32.03 32.64 0.2M
2022-03-18 31.77 32.46 31.43 31.94 3.8M
2022-03-17 31.46 32.17 31.27 31.80 0.6M
2022-03-16 31.02 31.48 30.62 31.47 0.4M
2022-03-15 29.76 30.96 29.67 30.83 0.4M
2022-03-14 31.30 31.30 29.19 29.77 0.8M
2022-03-11 33.16 34.75 31.82 31.95 0.3M
2022-03-10 33.82 34.10 33.00 33.08 0.3M
2022-03-09 34.57 34.92 33.67 34.16 0.3M
2022-03-08 33.17 34.56 33.17 34.17 0.3M
2022-03-07 33.77 33.79 33.16 33.57 0.3M
2022-03-04 35.20 35.35 33.57 33.84 0.4M
2022-03-03 35.88 36.14 35.07 35.40 0.3M
2022-03-02 34.86 35.95 34.21 35.88 0.3M
2022-03-01 34.22 34.38 33.48 33.90 0.4M
2022-02-28 32.63 34.53 32.56 34.41 0.4M
2022-02-25 32.33 32.96 32.09 32.87 0.2M
2022-02-24 30.13 32.41 30.07 32.32 0.5M
2022-02-23 30.73 30.97 30.50 30.75 0.3M
2022-02-22 30.63 31.58 30.63 30.86 0.4M
2022-02-18 31.19 31.40 30.53 30.71 1.1M
2022-02-17 32.16 32.28 31.29 31.32 0.4M
2022-02-16 31.71 32.18 31.69 32.02 0.3M
2022-02-15 31.70 32.54 31.70 32.29 0.4M
2022-02-14 31.13 32.09 30.71 31.64 0.4M
2022-02-11 30.56 31.50 30.56 30.63 0.4M
2022-02-10 30.51 31.28 30.31 30.55 0.4M
2022-02-09 32.48 33.18 30.85 31.23 0.7M
2022-02-08 33.89 34.67 33.77 34.02 0.2M
2022-02-07 33.61 34.45 33.57 34.05 0.2M
2022-02-04 33.38 34.00 33.05 33.72 0.2M
2022-02-03 33.54 33.86 32.36 33.60 0.2M
2022-02-02 34.65 34.96 34.03 34.18 0.2M
2022-02-01 33.27 34.52 33.03 34.51 0.3M
2022-01-31 32.22 33.69 32.11 33.63 0.2M
2022-01-28 31.74 32.31 31.37 32.28 0.2M
2022-01-27 32.76 33.23 31.80 31.97 0.3M
2022-01-26 32.47 33.64 32.32 32.32 0.3M
2022-01-25 32.34 32.96 31.94 32.42 0.3M
2022-01-24 31.97 32.89 31.21 32.74 0.4M
2022-01-21 32.82 33.52 32.30 32.37 0.7M
2022-01-20 33.99 34.44 32.73 32.82 0.5M
2022-01-19 33.21 34.58 33.21 33.98 0.6M
2022-01-18 33.81 34.95 33.14 33.20 0.4M
2022-01-14 33.80 35.30 33.80 35.19 0.3M
2022-01-13 35.55 35.73 33.58 34.00 0.4M
2022-01-12 36.44 36.97 35.57 35.63 0.1M
2022-01-11 35.84 36.62 35.59 36.43 0.3M
2022-01-10 35.69 35.81 34.77 35.81 0.4M
2022-01-07 36.78 37.04 36.02 36.03 0.2M
2022-01-06 36.88 37.43 36.54 36.78 0.2M
2022-01-05 37.71 38.07 36.84 36.90 0.4M
2022-01-04 38.79 38.93 37.26 37.73 0.5M
2022-01-03 41.50 41.67 38.80 38.91 0.5M