RadNet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	58.05	58.43	56.62	57.12	57.12	-1.60%	1,047,281
Jun 26, 2025	56.30	58.18	55.64	58.05	58.05	3.48%	588,272
Jun 25, 2025	56.09	56.82	55.32	56.10	56.10	0.57%	468,466
Jun 24, 2025	55.21	56.11	53.77	55.78	55.78	1.66%	604,375
Jun 23, 2025	54.84	56.62	54.18	54.87	54.87	-0.65%	616,077
Jun 20, 2025	57.55	57.60	55.16	55.23	55.23	-3.31%	841,297
Jun 18, 2025	56.58	58.16	56.37	57.12	57.12	0.99%	581,354
Jun 17, 2025	56.50	57.65	55.97	56.56	56.56	-1.51%	483,393
Jun 16, 2025	55.79	58.39	55.79	57.43	57.43	3.65%	884,400
Jun 13, 2025	56.14	56.78	55.38	55.41	55.41	-2.07%	705,671
Jun 12, 2025	57.54	57.88	56.38	56.58	56.58	-2.23%	458,806
Jun 11, 2025	59.29	59.90	57.84	57.87	57.87	-2.40%	374,816
Jun 10, 2025	59.27	60.13	58.56	59.29	59.29	0.37%	553,458
Jun 9, 2025	59.46	59.46	57.61	59.07	59.07	0.72%	465,990
Jun 6, 2025	58.97	59.82	58.52	58.65	58.65	1.00%	407,072
Jun 5, 2025	56.80	58.54	56.51	58.07	58.07	2.24%	419,936
Jun 4, 2025	58.69	58.81	56.71	56.80	56.80	-3.24%	486,179
Jun 3, 2025	58.09	59.23	57.89	58.70	58.70	0.76%	452,726
Jun 2, 2025	56.98	58.88	56.49	58.26	58.26	1.34%	850,556
May 30, 2025	54.86	58.21	54.40	57.49	57.49	4.17%	1,250,808
May 29, 2025	56.04	56.04	55.06	55.19	55.19	-0.18%	418,136
May 28, 2025	56.60	57.39	54.86	55.29	55.29	-2.45%	525,675
May 27, 2025	57.73	57.85	56.42	56.68	56.68	0.12%	456,230
May 23, 2025	55.76	56.99	55.76	56.61	56.61	-0.28%	454,156
May 22, 2025	57.72	57.98	56.77	56.77	56.77	-2.22%	491,725
May 21, 2025	59.28	59.80	57.71	58.06	58.06	-3.49%	502,274
May 20, 2025	60.39	60.68	59.60	60.16	60.16	-0.82%	553,929
May 19, 2025	60.03	60.84	59.81	60.66	60.66	-0.79%	547,987
May 16, 2025	60.25	61.30	59.76	61.14	61.14	1.46%	671,425
May 15, 2025	59.96	60.50	58.19	60.26	60.26	-0.13%	759,036
May 14, 2025	60.66	61.35	59.78	60.34	60.34	-0.31%	904,084
May 13, 2025	57.76	61.45	56.87	60.53	60.53	6.14%	1,601,253
May 12, 2025	59.91	60.06	55.63	57.03	57.03	2.31%	1,145,415
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