Radian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	35.26	35.26	34.42	34.52	34.52	-1.79%	982,185
Aug 14, 2025	35.07	35.22	34.82	35.15	35.15	-0.20%	785,307
Aug 13, 2025	34.88	35.30	34.67	35.22	35.22	1.62%	817,881
Aug 12, 2025	34.37	34.77	34.28	34.66	34.66	1.37%	566,947
Aug 11, 2025	33.98	34.31	33.94	34.19	34.19	0.53%	630,519
Aug 8, 2025	33.51	34.10	33.33	34.01	34.01	2.16%	671,163
Aug 7, 2025	33.54	33.69	33.21	33.29	33.29	-0.54%	783,599
Aug 6, 2025	33.28	33.59	33.27	33.47	33.47	0.63%	1,008,141
Aug 5, 2025	32.84	33.33	32.76	33.26	33.26	1.09%	1,137,373
Aug 4, 2025	32.93	33.01	32.60	32.90	32.90	-0.06%	1,013,891
Aug 1, 2025	32.63	33.36	32.55	32.92	32.92	0.95%	1,492,222
Jul 31, 2025	32.63	33.38	32.27	32.61	32.61	-2.69%	2,161,072
Jul 30, 2025	33.89	34.16	33.30	33.51	33.51	-1.27%	1,493,938
Jul 29, 2025	33.81	34.10	33.69	33.94	33.94	1.31%	1,607,755
Jul 28, 2025	33.61	33.75	33.27	33.50	33.50	-0.92%	1,415,200
Jul 25, 2025	33.79	33.89	33.54	33.81	33.81	0.12%	915,390
Jul 24, 2025	33.76	34.06	33.67	33.77	33.77	-0.76%	1,030,695
Jul 23, 2025	34.34	34.37	33.95	34.03	34.03	-0.56%	786,231
Jul 22, 2025	33.90	34.37	33.88	34.22	34.22	0.85%	1,090,831
Jul 21, 2025	33.96	34.14	33.71	33.93	33.93	0.38%	977,485
Jul 18, 2025	34.07	34.15	33.67	33.80	33.80	-0.56%	983,007
Jul 17, 2025	33.71	34.14	33.71	33.99	33.99	0.41%	1,284,896
Jul 16, 2025	33.65	33.97	33.37	33.85	33.85	0.53%	1,399,808
Jul 15, 2025	34.32	34.47	33.64	33.67	33.67	-1.98%	1,301,034
Jul 14, 2025	33.87	34.51	33.84	34.35	34.35	1.51%	1,226,382
Jul 11, 2025	34.00	34.11	33.69	33.84	33.84	-1.17%	977,323
Jul 10, 2025	35.04	35.04	34.09	34.24	34.24	-2.20%	1,282,772
Jul 9, 2025	35.67	35.71	34.84	35.01	35.01	-1.77%	840,317
Jul 8, 2025	35.65	36.01	35.45	35.64	35.64	-0.17%	1,032,303
Jul 7, 2025	36.17	36.32	35.38	35.70	35.70	-2.99%	1,218,172
Jul 3, 2025	36.51	36.81	36.28	36.80	36.80	1.32%	450,965
Jul 2, 2025	36.48	36.64	36.16	36.32	36.32	-0.66%	670,398
Jul 1, 2025	35.76	36.84	35.76	36.56	36.56	1.50%	1,136,970
Jun 30, 2025	36.00	36.13	35.71	36.02	36.02	0.19%	1,124,514
Jun 27, 2025	35.88	36.12	35.75	35.95	35.95	0.20%	2,446,011
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