Radian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	35.88	36.12	35.75	35.95	35.95	0.20%	2,100,737
Jun 26, 2025	35.93	36.11	35.61	35.88	35.88	0.53%	1,147,446
Jun 25, 2025	36.28	36.53	35.63	35.69	35.69	-2.30%	1,006,045
Jun 24, 2025	36.50	36.99	36.45	36.53	36.53	0.72%	1,842,902
Jun 23, 2025	35.02	36.30	35.02	36.27	36.27	3.78%	1,428,381
Jun 20, 2025	34.78	35.15	34.63	34.95	34.95	0.75%	5,849,834
Jun 18, 2025	34.53	34.82	34.18	34.69	34.69	2.39%	1,296,657
Jun 17, 2025	34.28	34.45	33.35	33.88	33.88	-1.85%	1,775,529
Jun 16, 2025	34.66	35.09	34.24	34.52	34.52	0.73%	1,251,357
Jun 13, 2025	34.14	34.55	34.00	34.27	34.27	-0.38%	1,039,500
Jun 12, 2025	33.76	34.44	33.50	34.40	34.40	1.21%	939,222
Jun 11, 2025	33.67	34.26	33.67	33.99	33.99	0.92%	1,145,532
Jun 10, 2025	33.42	33.81	33.29	33.68	33.68	0.81%	788,882
Jun 9, 2025	33.45	33.55	32.96	33.41	33.41	-0.36%	1,247,494
Jun 6, 2025	33.65	33.71	33.19	33.53	33.53	0.99%	889,483
Jun 5, 2025	33.30	33.48	33.05	33.20	33.20	-0.03%	1,213,177
Jun 4, 2025	33.72	33.87	33.20	33.21	33.21	-1.63%	1,153,365
Jun 3, 2025	33.51	33.89	33.19	33.76	33.76	0.39%	1,422,345
Jun 2, 2025	33.68	33.88	33.25	33.63	33.63	-1.52%	964,407
May 30, 2025	34.12	34.38	33.84	34.15	33.89	-0.26%	1,478,431
May 29, 2025	34.12	34.27	33.78	34.24	33.98	0.68%	827,995
May 28, 2025	34.20	34.25	33.95	34.01	33.75	-0.50%	954,920
May 27, 2025	33.56	34.21	33.20	34.18	33.92	2.70%	1,073,860
May 23, 2025	33.04	33.45	33.02	33.28	33.03	-1.13%	895,943
May 22, 2025	33.83	33.93	33.25	33.66	33.41	1.75%	1,163,334
May 21, 2025	34.02	34.14	33.04	33.08	32.83	-3.53%	1,071,849
May 20, 2025	34.23	34.52	34.00	34.29	34.03	-0.29%	734,858
May 19, 2025	34.65	34.65	34.25	34.39	34.13	-1.29%	902,440
May 16, 2025	34.20	34.90	34.12	34.84	34.58	2.35%	1,147,683
May 15, 2025	33.71	34.07	33.54	34.04	33.78	1.25%	735,524
May 14, 2025	34.04	34.17	33.28	33.62	33.37	-1.18%	1,278,333
May 13, 2025	34.13	34.25	33.85	34.02	33.76	-	836,208
May 12, 2025	34.28	34.59	33.76	34.02	33.76	1.46%	966,101
May 9, 2025	34.13	34.13	33.42	33.53	33.28	-1.06%	961,676
May 8, 2025	34.00	34.34	33.89	33.89	33.64	0.21%	650,056
May 7, 2025	33.68	34.12	33.58	33.82	33.57	0.71%	837,079
May 6, 2025	33.67	33.94	33.51	33.58	33.33	-0.91%	799,849
May 5, 2025	33.61	34.08	33.47	33.89	33.64	0.18%	1,056,002
May 2, 2025	33.00	33.95	32.92	33.83	33.58	3.90%	894,663
May 1, 2025	31.37	32.82	29.32	32.56	32.32	1.94%	1,556,829
Apr 30, 2025	31.42	31.97	31.17	31.94	31.70	1.01%	1,930,117
Apr 29, 2025	31.33	31.71	31.25	31.62	31.38	0.32%	1,589,053
Apr 28, 2025	31.32	31.69	31.28	31.52	31.28	0.48%	1,273,216
Apr 25, 2025	31.92	31.92	31.24	31.37	31.13	-1.69%	721,752
Apr 24, 2025	31.52	31.99	31.34	31.91	31.67	0.95%	1,096,514
Apr 23, 2025	32.04	32.65	31.44	31.61	31.37	-0.06%	1,105,774
Apr 22, 2025	31.29	31.71	31.21	31.63	31.39	2.16%	1,147,566
Apr 21, 2025	31.40	31.48	30.78	30.96	30.73	-2.03%	2,133,192
Apr 17, 2025	31.55	31.89	31.40	31.60	31.36	0.70%	1,527,019
Apr 16, 2025	32.51	32.53	31.25	31.38	31.14	-3.06%	1,866,298