Radware Stock Price History
NASDAQ: RDWRConsumer DiscretionaryBusiness ServicesUSD
30.98+1.59 (+5.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RDWR price history at a glance
The price history for Radware (RDWR) on this page begins on September 27, 1999, when the stock closed at $13.25; it most recently closed at $30.98 on October 5, 2026. The highest price in this record is $43.50, reached on November 1, 1999; the latest close is 28.8% below that peak. Across the 26 complete calendar years in the table, RDWR finished higher in 13 and lower in 13. Its best year was 2003 (+249.7%) and its worst was 2008 (-61.0%).
Over roughly 27 years the share price changed +133.8%, a 3.2% compound annual price return (excluding dividends). In the last 12 months alone, RDWR has gained 15.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $43.50
- Date of high
- Nov 1, 1999
- Low since 1999
- $2.38
- Date of low
- Mar 2, 2009
- 52-week high
- $32.79
- 52-week low
- $21.68
- IPO year
- 1999
- Last close
- $30.98
RDWR returns
1 week
+0.91%
1 month
+10.64%
3 months
-1.49%
6 months
+32.56%
Year to date
+28.60%
1 year
+15.04%
3 years
+90.53%
5 years
-10.62%
RDWR price return, excluding dividends.
RDWR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 30.98 | +30.28% |
| 2025 | 23.78 | +6.35% |
| 2024 | 22.36 | +34.05% |
| 2023 | 16.68 | -15.54% |
| 2022 | 19.75 | -52.57% |
| 2021 | 41.64 | +50.05% |
| 2020 | 27.75 | +8.06% |
| 2019 | 25.68 | +12.78% |
| 2018 | 22.77 | +17.37% |
| 2017 | 19.40 | +33.06% |
| 2016 | 14.58 | -4.95% |
| 2015 | 15.34 | -29.54% |
| 2014 | 21.77 | +23.27% |
| 2013 | 17.66 | +2.38% |
| 2012 | 17.25 | +17.95% |
| 2011 | 14.63 | -22.02% |
| 2010 | 18.76 | +148.08% |
| 2009 | 7.56 | +170.00% |
| 2008 | 2.80 | -61.00% |
| 2007 | 7.18 | -9.63% |
| 2006 | 7.95 | -12.50% |
| 2005 | 9.08 | -30.50% |
| 2004 | 13.07 | -6.24% |
| 2003 | 13.94 | +249.69% |
| 2002 | 3.99 | -36.09% |
| 2001 | 6.24 | -26.10% |
| 2000 | 8.44 | -60.87% |
| 1999* | 21.56 | +62.74% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
RDWR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 29.72 | 30.99 | 29.36 | 30.98 | +5.41% | |
| 30.09 | 30.18 | 29.24 | 29.39 | -2.42% | |
| 30.40 | 30.40 | 29.71 | 30.12 | -1.70% | |
| 31.00 | 31.64 | 30.47 | 30.64 | -0.13% | |
| 30.83 | 30.99 | 30.53 | 30.68 | -0.07% | |
| 30.29 | 30.76 | 29.78 | 30.70 | +1.93% | |
| 30.22 | 30.34 | 29.41 | 30.12 | +1.04% | |
| 29.38 | 30.07 | 28.94 | 29.81 | +1.91% | |
| 29.46 | 29.49 | 28.79 | 29.25 | -0.71% | |
| 29.15 | 29.68 | 28.50 | 29.46 | -0.34% | |
| 29.90 | 30.39 | 29.49 | 29.56 | -0.77% | |
| 30.45 | 30.48 | 29.67 | 29.79 | -2.14% | |
| 29.71 | 30.53 | 29.38 | 30.44 | +2.70% | |
| 29.77 | 29.77 | 28.59 | 29.64 | +0.47% | |
| 29.14 | 29.69 | 28.65 | 29.50 | +1.27% | |
| 30.50 | 31.70 | 28.77 | 29.13 | -4.65% | |
| 30.21 | 31.65 | 30.03 | 30.55 | +3.74% | |
| 29.53 | 30.00 | 29.20 | 29.45 | -1.07% | |
| 29.34 | 29.99 | 29.06 | 29.77 | +0.92% | |
| 28.00 | 29.86 | 27.78 | 29.50 | +5.73% | |
| 28.27 | 28.71 | 27.84 | 27.90 | -0.36% | |
| 27.78 | 28.34 | 27.70 | 28.00 | 0.00% | |
| 27.99 | 28.33 | 27.94 | 28.00 | +0.04% | |
| 28.17 | 28.28 | 27.66 | 27.99 | -1.03% | |
| 28.51 | 28.70 | 28.10 | 28.28 | -0.88% | |
| 28.14 | 28.65 | 27.86 | 28.53 | +2.63% | |
| 28.01 | 28.80 | 27.42 | 27.80 | -0.47% | |
| 28.43 | 28.53 | 27.69 | 27.93 | -3.29% | |
| 28.60 | 29.17 | 28.34 | 28.88 | +0.98% | |
| 29.42 | 29.54 | 28.43 | 28.60 | -3.28% | |
| 29.07 | 30.17 | 29.03 | 29.57 | +4.05% | |
| 27.67 | 29.00 | 27.38 | 28.42 | +2.05% | |
| 27.76 | 27.99 | 27.46 | 27.85 | +0.61% | |
| 27.72 | 28.18 | 27.45 | 27.68 | -0.61% | |
| 27.35 | 27.86 | 27.08 | 27.85 | +3.22% | |
| 27.06 | 27.42 | 26.54 | 26.98 | -0.26% | |
| 28.16 | 28.43 | 26.99 | 27.05 | -3.77% | |
| 28.56 | 28.95 | 28.06 | 28.11 | -2.60% | |
| 29.21 | 29.21 | 28.53 | 28.86 | -1.64% | |
| 29.68 | 29.68 | 28.90 | 29.34 | -1.15% | |
| 29.36 | 29.79 | 28.90 | 29.68 | +1.99% | |
| 28.79 | 29.34 | 28.57 | 29.10 | +1.82% | |
| 28.54 | 29.01 | 28.21 | 28.58 | +0.42% | |
| 28.30 | 29.13 | 28.30 | 28.46 | +0.57% | |
| 28.43 | 28.98 | 28.14 | 28.30 | +1.40% | |
| 28.02 | 28.26 | 27.14 | 27.91 | -2.10% | |
| 29.03 | 29.29 | 28.43 | 28.51 | -0.80% | |
| 27.54 | 28.99 | 27.54 | 28.74 | +4.66% | |
| 26.67 | 27.59 | 26.59 | 27.46 | +4.85% | |
| 25.21 | 26.25 | 24.37 | 26.19 | +5.05% | |
| 23.56 | 25.16 | 23.35 | 24.93 | +6.77% | |
| 26.80 | 26.80 | 23.15 | 23.35 | -17.23% | |
| 29.68 | 29.68 | 28.21 | 28.21 | -3.72% | |
| 29.90 | 30.11 | 28.93 | 29.30 | -0.71% | |
| 29.79 | 29.94 | 29.09 | 29.51 | +1.97% | |
| 29.45 | 29.45 | 28.44 | 28.94 | -1.80% | |
| 30.01 | 30.01 | 29.17 | 29.47 | -1.80% | |
| 30.42 | 30.74 | 29.78 | 30.01 | -1.35% | |
| 30.58 | 30.95 | 29.75 | 30.42 | +0.43% | |
| 29.59 | 30.39 | 29.35 | 30.29 | +0.73% | |
| 30.38 | 30.38 | 29.53 | 30.07 | -0.79% | |
| 31.62 | 32.01 | 29.93 | 30.31 | -2.82% | |
| 30.41 | 31.65 | 30.32 | 31.19 | +1.20% | |
| 31.33 | 31.33 | 29.72 | 30.82 | -2.00% | |
| 32.77 | 32.79 | 31.17 | 31.45 | -2.12% | |
| 30.30 | 32.18 | 30.30 | 32.13 | +5.66% | |
| 30.49 | 30.57 | 29.93 | 30.41 | -0.26% | |
| 30.72 | 31.04 | 30.04 | 30.49 | +0.56% | |
| 29.70 | 30.95 | 29.52 | 30.32 | +2.12% | |
| 30.75 | 30.75 | 29.62 | 29.69 | -3.48% | |
| 31.12 | 31.46 | 30.63 | 30.76 | -0.32% | |
| 29.80 | 31.00 | 29.80 | 30.86 | +3.21% | |
| 28.53 | 30.07 | 28.53 | 29.90 | +1.67% | |
| 27.87 | 29.50 | 27.87 | 29.41 | +4.51% | |
| 28.13 | 28.91 | 27.45 | 28.14 | +0.14% | |
| 28.17 | 28.68 | 26.10 | 28.10 | -0.25% | |
| 27.61 | 28.68 | 27.46 | 28.17 | +1.88% | |
| 26.86 | 27.72 | 26.82 | 27.65 | +2.03% | |
| 27.94 | 27.94 | 26.45 | 27.10 | -0.84% | |
| 28.07 | 28.42 | 27.26 | 27.33 | -3.29% | |
| 28.45 | 28.82 | 27.87 | 28.26 | -0.81% | |
| 28.34 | 28.55 | 28.05 | 28.49 | +0.92% | |
| 28.95 | 29.21 | 28.01 | 28.23 | -3.02% | |
| 28.42 | 29.15 | 28.25 | 29.11 | +2.14% | |
| 28.12 | 28.91 | 27.97 | 28.50 | +0.81% | |
| 28.40 | 28.68 | 27.20 | 28.27 | -0.63% | |
| 28.20 | 28.57 | 27.95 | 28.45 | +1.83% | |
| 29.12 | 29.12 | 27.62 | 27.94 | -4.05% | |
| 29.74 | 29.91 | 29.09 | 29.12 | -2.18% | |
| 31.19 | 31.36 | 29.63 | 29.77 | -5.64% | |
| 31.21 | 31.75 | 31.11 | 31.55 | -0.44% | |
| 30.68 | 31.92 | 30.68 | 31.69 | +4.45% | |
| 29.64 | 30.62 | 29.48 | 30.34 | +3.23% | |
| 29.26 | 29.68 | 29.17 | 29.39 | +1.31% | |
| 29.58 | 29.60 | 28.82 | 29.01 | -2.98% | |
| 29.51 | 29.95 | 29.05 | 29.90 | +1.25% | |
| 28.95 | 29.98 | 28.91 | 29.53 | +2.68% | |
| 28.62 | 28.88 | 28.26 | 28.76 | +0.24% | |
| 28.34 | 28.75 | 27.50 | 28.69 | +1.24% | |
| 28.12 | 28.49 | 27.81 | 28.34 | +1.40% | |
| 27.95 | 28.31 | 27.62 | 27.95 | -0.04% | |
| 27.40 | 28.26 | 27.31 | 27.96 | +2.23% | |
| 27.00 | 27.64 | 26.91 | 27.35 | +1.48% | |
| 26.76 | 27.03 | 26.58 | 26.95 | +0.60% | |
| 27.46 | 27.46 | 26.53 | 26.79 | -2.01% | |
| 27.36 | 27.95 | 26.97 | 27.34 | -0.51% | |
| 28.97 | 29.48 | 27.37 | 27.48 | -3.10% | |
| 27.25 | 28.85 | 27.25 | 28.36 | +5.58% | |
| 27.25 | 27.26 | 26.48 | 26.86 | -2.26% | |
| 27.35 | 27.57 | 27.02 | 27.48 | +0.92% | |
| 26.73 | 27.48 | 26.53 | 27.23 | +1.87% | |
| 27.07 | 27.35 | 26.49 | 26.73 | -0.26% | |
| 26.34 | 26.92 | 25.63 | 26.80 | +2.02% | |
| 25.89 | 26.47 | 25.51 | 26.27 | +1.66% | |
| 26.46 | 26.78 | 25.64 | 25.84 | -2.42% | |
| 26.16 | 26.52 | 26.06 | 26.48 | +1.22% | |
| 25.67 | 26.25 | 25.66 | 26.16 | +2.07% | |
| 26.76 | 27.02 | 25.33 | 25.63 | -4.40% | |
| 26.78 | 26.96 | 26.58 | 26.81 | +0.11% | |
| 25.60 | 27.12 | 25.43 | 26.78 | +4.61% | |
| 25.76 | 26.03 | 25.33 | 25.60 | -0.62% | |
| 25.85 | 26.04 | 25.62 | 25.76 | +1.06% | |
| 25.24 | 25.79 | 25.16 | 25.49 | +2.33% | |
| 24.25 | 24.97 | 24.25 | 24.91 | +3.79% | |
| 24.48 | 24.87 | 23.79 | 24.00 | -1.60% | |
| 23.42 | 24.49 | 23.24 | 24.39 | +4.36% | |
| 25.83 | 25.83 | 23.33 | 23.37 | -8.92% | |
| 27.32 | 27.53 | 25.65 | 25.66 | -6.35% | |
| 28.40 | 28.50 | 27.40 | 27.40 | -1.72% | |
| 27.56 | 28.20 | 27.35 | 27.88 | +1.01% | |
| 27.25 | 27.63 | 27.22 | 27.60 | +1.47% | |
| 26.85 | 27.64 | 26.62 | 27.20 | +0.67% | |
| 26.55 | 27.15 | 26.17 | 27.02 | +2.66% | |
| 25.68 | 26.37 | 25.54 | 26.32 | +3.05% | |
| 26.00 | 26.18 | 25.20 | 25.54 | -0.78% | |
| 26.65 | 26.83 | 25.66 | 25.74 | -4.81% | |
| 27.55 | 27.73 | 26.82 | 27.04 | -1.85% | |
| 26.17 | 27.71 | 26.03 | 27.55 | +6.45% | |
| 25.70 | 26.59 | 24.96 | 25.88 | +0.58% | |
| 25.42 | 25.95 | 25.30 | 25.73 | +2.02% | |
| 25.65 | 25.66 | 25.13 | 25.22 | -1.06% | |
| 24.85 | 25.63 | 24.85 | 25.49 | +1.51% | |
| 25.34 | 25.63 | 24.95 | 25.11 | -1.34% | |
| 25.01 | 25.63 | 25.01 | 25.45 | +1.39% | |
| 25.10 | 25.53 | 24.85 | 25.10 | +0.08% | |
| 25.60 | 25.96 | 24.77 | 25.08 | -2.03% | |
| 24.88 | 25.93 | 24.80 | 25.60 | +2.15% | |
| 24.81 | 25.34 | 24.75 | 25.06 | +1.25% | |
| 24.86 | 25.24 | 24.52 | 24.75 | -0.40% | |
| 24.51 | 25.03 | 24.20 | 24.85 | +0.53% | |
| 24.72 | 24.98 | 23.88 | 24.72 | -0.76% | |
| 24.31 | 25.10 | 24.31 | 24.91 | +2.22% | |
| 24.00 | 24.48 | 23.80 | 24.37 | +1.46% | |
| 23.09 | 24.05 | 23.09 | 24.02 | +1.82% | |
| 22.95 | 23.90 | 22.95 | 23.59 | +1.90% | |
| 22.92 | 23.29 | 22.37 | 23.15 | -0.34% | |
| 23.03 | 23.66 | 23.03 | 23.23 | +1.04% | |
| 22.47 | 23.15 | 22.02 | 22.99 | +2.86% | |
| 22.60 | 23.54 | 22.20 | 22.35 | -0.89% | |
| 23.90 | 23.90 | 22.32 | 22.55 | -6.86% | |
| 24.71 | 25.38 | 24.08 | 24.21 | -3.31% | |
| 26.19 | 26.47 | 24.86 | 25.04 | -4.65% | |
| 26.72 | 26.99 | 25.88 | 26.26 | -2.34% | |
| 27.68 | 27.85 | 25.47 | 26.89 | -3.69% | |
| 27.64 | 28.00 | 26.71 | 27.92 | +5.80% | |
| 28.00 | 28.56 | 25.87 | 26.39 | -4.76% | |
| 26.75 | 28.81 | 26.59 | 27.71 | +5.44% | |
| 25.80 | 26.64 | 25.55 | 26.28 | +3.26% | |
| 24.98 | 25.64 | 24.78 | 25.45 | +1.68% | |
| 24.54 | 25.10 | 24.34 | 25.03 | +3.52% | |
| 24.47 | 25.12 | 24.00 | 24.18 | -1.02% | |
| 24.11 | 24.58 | 23.75 | 24.43 | +1.12% | |
| 24.55 | 24.58 | 23.84 | 24.16 | -1.55% | |
| 24.07 | 24.82 | 23.88 | 24.54 | +1.61% | |
| 24.13 | 24.49 | 23.91 | 24.15 | -0.45% | |
| 24.87 | 24.87 | 23.95 | 24.26 | -3.19% | |
| 25.54 | 25.73 | 24.96 | 25.06 | -1.10% | |
| 25.16 | 25.53 | 24.87 | 25.34 | +0.96% | |
| 24.78 | 25.15 | 24.69 | 25.10 | +1.78% | |
| 24.43 | 24.96 | 24.43 | 24.66 | +1.02% | |
| 24.27 | 24.84 | 24.27 | 24.41 | +1.20% | |
| 23.84 | 24.29 | 23.72 | 24.12 | +1.47% | |
| 23.73 | 24.07 | 23.58 | 23.77 | -1.08% | |
| 24.60 | 24.93 | 23.97 | 24.03 | -2.48% | |
| 24.24 | 24.86 | 24.03 | 24.64 | +1.90% | |
| 24.14 | 24.39 | 23.94 | 24.18 | +0.17% | |
| 24.46 | 24.64 | 23.87 | 24.14 | -1.03% | |
| 24.13 | 24.55 | 24.00 | 24.39 | +1.08% | |
| 24.18 | 24.42 | 23.78 | 24.13 | +0.29% | |
| 24.40 | 24.40 | 23.68 | 24.06 | -1.39% | |
| 24.11 | 24.51 | 23.86 | 24.40 | +1.46% | |
| 24.18 | 24.39 | 23.81 | 24.05 | -0.54% | |
| 23.79 | 24.50 | 23.79 | 24.18 | +1.68% | |
| 24.17 | 24.28 | 23.53 | 23.78 | -1.29% | |
| 24.09 | 24.31 | 23.87 | 24.09 | -0.17% | |
| 24.33 | 24.39 | 24.09 | 24.13 | -1.07% | |
| 24.28 | 24.40 | 23.92 | 24.39 | +0.08% | |
| 24.28 | 24.46 | 24.12 | 24.37 | +0.37% | |
| 24.39 | 24.40 | 24.03 | 24.28 | -0.04% | |
| 24.44 | 24.68 | 24.05 | 24.29 | -0.45% | |
| 24.06 | 24.80 | 23.98 | 24.40 | +1.84% | |
| 23.88 | 24.07 | 23.67 | 23.96 | +0.38% | |
| 23.48 | 24.31 | 23.48 | 23.87 | +2.01% | |
| 23.58 | 23.79 | 23.21 | 23.40 | -0.13% | |
| 23.45 | 23.86 | 23.16 | 23.43 | -1.39% | |
| 23.91 | 24.26 | 23.60 | 23.76 | 0.00% | |
| 24.20 | 24.37 | 23.44 | 23.76 | -1.86% | |
| 24.24 | 24.36 | 24.05 | 24.21 | -0.25% | |
| 24.15 | 24.46 | 23.98 | 24.27 | +0.62% | |
| 23.87 | 24.35 | 23.69 | 24.12 | +1.17% | |
| 23.92 | 24.35 | 23.78 | 23.84 | +0.38% | |
| 23.63 | 24.02 | 23.62 | 23.75 | +0.42% | |
| 23.52 | 23.79 | 23.40 | 23.65 | +0.60% | |
| 23.07 | 23.58 | 23.04 | 23.51 | +1.42% | |
| 22.72 | 23.29 | 22.72 | 23.18 | +2.25% | |
| 22.81 | 23.09 | 22.61 | 22.67 | -1.18% | |
| 22.76 | 23.16 | 22.76 | 22.94 | +0.92% | |
| 22.54 | 22.98 | 22.53 | 22.73 | +0.71% | |
| 22.33 | 22.67 | 22.29 | 22.57 | +1.21% | |
| 22.18 | 22.53 | 21.92 | 22.30 | +0.86% | |
| 22.02 | 22.36 | 21.75 | 22.11 | +0.36% | |
| 22.15 | 22.85 | 22.00 | 22.03 | +1.33% | |
| 22.39 | 22.48 | 21.68 | 21.74 | -3.12% | |
| 22.25 | 22.63 | 22.03 | 22.44 | +0.99% | |
| 23.17 | 23.28 | 22.15 | 22.22 | -4.64% | |
| 22.53 | 23.38 | 22.28 | 23.30 | +2.15% | |
| 22.94 | 23.19 | 22.48 | 22.81 | -0.13% | |
| 23.42 | 23.42 | 22.74 | 22.84 | -1.21% | |
| 23.04 | 23.30 | 22.82 | 23.12 | +0.17% | |
| 23.38 | 23.75 | 22.38 | 23.08 | -0.43% | |
| 23.47 | 23.47 | 22.85 | 23.18 | -1.45% | |
| 23.80 | 23.87 | 23.40 | 23.52 | -1.18% | |
| 23.76 | 23.96 | 23.45 | 23.80 | +0.17% | |
| 24.43 | 24.85 | 23.60 | 23.76 | -4.42% | |
| 25.44 | 25.58 | 24.51 | 24.86 | -3.00% | |
| 25.79 | 25.99 | 25.37 | 25.63 | +0.91% | |
| 26.01 | 27.23 | 25.14 | 25.40 | -2.27% | |
| 26.69 | 27.49 | 25.47 | 25.99 | -2.37% | |
| 26.15 | 26.81 | 26.05 | 26.62 | +1.80% | |
| 26.75 | 26.91 | 25.98 | 26.15 | -1.32% | |
| 26.41 | 26.62 | 26.08 | 26.50 | +0.99% | |
| 25.79 | 26.24 | 25.68 | 26.24 | +2.14% | |
| 26.28 | 26.34 | 25.40 | 25.69 | -2.25% | |
| 25.63 | 26.37 | 25.40 | 26.28 | +2.54% | |
| 25.35 | 25.70 | 25.25 | 25.63 | +1.79% | |
| 25.04 | 25.36 | 24.93 | 25.18 | -0.32% | |
| 25.53 | 25.66 | 24.88 | 25.26 | -1.06% | |
| 25.81 | 25.98 | 25.28 | 25.53 | -0.55% | |
| 25.58 | 25.96 | 25.14 | 25.67 | -1.00% | |
| 26.52 | 26.52 | 25.73 | 25.93 | -0.31% | |
| 26.93 | 27.11 | 25.81 | 26.01 | -3.42% | |
| 26.89 | 26.98 | 26.41 | 26.93 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RDWR chart for longer ranges.