RadNet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	59.91	60.06	55.63	57.03	57.03	2.31%	1,145,393
May 9, 2025	56.36	57.69	55.63	55.74	55.74	-1.14%	1,993,779
May 8, 2025	55.43	57.71	55.14	56.38	56.38	2.57%	1,330,260
May 7, 2025	53.38	55.01	52.89	54.97	54.97	3.13%	602,254
May 6, 2025	52.17	53.49	52.16	53.30	53.30	0.32%	632,743
May 5, 2025	52.93	54.03	52.83	53.13	53.13	-0.47%	415,435
May 2, 2025	52.98	54.39	52.83	53.38	53.38	2.24%	844,772
May 1, 2025	53.24	53.31	51.97	52.21	52.21	-0.32%	614,380
Apr 30, 2025	50.81	52.72	50.15	52.38	52.38	0.60%	614,409
Apr 29, 2025	51.10	52.54	50.69	52.07	52.07	2.04%	478,463
Apr 28, 2025	50.71	51.50	49.83	51.03	51.03	1.53%	462,147
Apr 25, 2025	50.04	50.75	49.70	50.26	50.26	-0.38%	581,808
Apr 24, 2025	49.53	51.22	48.74	50.45	50.45	2.94%	549,886
Apr 23, 2025	49.99	51.39	48.73	49.01	49.01	1.72%	575,792
Apr 22, 2025	48.02	48.85	47.21	48.18	48.18	1.73%	559,257
Apr 21, 2025	49.42	49.51	46.76	47.36	47.36	-4.86%	625,736
Apr 17, 2025	50.26	50.68	49.03	49.78	49.78	-1.46%	704,459
Apr 16, 2025	49.92	51.80	49.16	50.52	50.52	-4.82%	1,665,903
Apr 15, 2025	53.59	54.64	52.35	53.08	53.08	-0.52%	445,258
Apr 14, 2025	54.61	54.99	52.67	53.36	53.36	-0.09%	414,537
Apr 11, 2025	52.75	53.58	51.44	53.41	53.41	0.77%	682,396
Apr 10, 2025	51.75	54.13	51.27	53.00	53.00	-1.10%	1,118,301
Apr 9, 2025	47.03	54.35	47.03	53.59	53.59	11.88%	1,253,775
Apr 8, 2025	51.43	51.86	47.27	47.90	47.90	-2.82%	1,025,490
Apr 7, 2025	47.48	51.29	45.00	49.29	49.29	1.21%	1,333,454
Apr 4, 2025	47.86	49.61	46.21	48.70	48.70	-1.64%	1,157,550
Apr 3, 2025	49.40	50.92	48.39	49.51	49.51	-5.71%	778,245
Apr 2, 2025	49.65	52.58	48.85	52.51	52.51	3.73%	847,984
Apr 1, 2025	49.60	51.60	48.71	50.62	50.62	1.81%	824,554
Mar 31, 2025	48.38	50.60	47.03	49.72	49.72	0.57%	953,476
Mar 28, 2025	50.60	50.81	48.46	49.44	49.44	-2.43%	812,412
Mar 27, 2025	50.64	52.31	49.86	50.67	50.67	-0.10%	823,399
Mar 26, 2025	50.66	51.34	50.19	50.72	50.72	0.04%	515,266
Mar 25, 2025	51.92	52.96	50.44	50.70	50.70	-2.18%	603,976
Mar 24, 2025	49.52	52.40	49.52	51.83	51.83	5.24%	567,724
Mar 21, 2025	49.19	49.89	48.04	49.25	49.25	-0.93%	1,320,014
Mar 20, 2025	49.98	51.53	49.64	49.71	49.71	-1.97%	1,147,472
Mar 19, 2025	47.85	51.46	47.50	50.71	50.71	4.66%	1,232,177
Mar 18, 2025	48.38	49.73	47.79	48.45	48.45	-1.16%	1,545,637
Mar 17, 2025	46.45	50.18	46.19	49.02	49.02	5.33%	1,451,121
Mar 14, 2025	46.71	47.24	46.07	46.54	46.54	1.35%	1,140,338
Mar 13, 2025	47.43	48.24	45.82	45.92	45.92	-2.79%	761,593
Mar 12, 2025	49.50	50.94	47.21	47.24	47.24	-4.06%	872,057
Mar 11, 2025	48.38	49.77	48.19	49.24	49.24	2.46%	1,158,110
Mar 10, 2025	49.00	49.89	47.05	48.06	48.06	-4.47%	1,031,435
Mar 7, 2025	51.28	51.98	48.25	50.31	50.31	-2.46%	1,116,149
Mar 6, 2025	52.05	53.28	50.76	51.58	51.58	-2.84%	856,615
Mar 5, 2025	52.25	54.17	51.57	53.09	53.09	2.43%	1,169,535
Mar 4, 2025	49.42	52.04	49.16	51.83	51.83	1.93%	1,180,854
Mar 3, 2025	55.26	56.04	49.81	50.85	50.85	-8.33%	1,437,891