Radian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	36.64	37.19	36.37	36.97	36.97	1.34%	665,990
Dec 17, 2025	36.03	36.68	35.99	36.48	36.48	0.83%	1,019,137
Dec 16, 2025	36.29	36.64	36.04	36.18	36.18	-0.03%	1,259,212
Dec 15, 2025	36.14	36.37	35.81	36.19	36.19	0.86%	1,021,624
Dec 12, 2025	36.00	36.00	35.59	35.88	35.88	0.17%	866,632
Dec 11, 2025	35.83	36.00	35.54	35.82	35.82	0.28%	944,901
Dec 10, 2025	34.44	35.88	34.21	35.72	35.72	3.96%	1,210,157
Dec 9, 2025	34.58	34.78	34.18	34.36	34.36	-0.17%	572,297
Dec 8, 2025	34.64	34.74	34.10	34.42	34.42	-0.89%	733,618
Dec 5, 2025	34.59	35.08	34.59	34.73	34.73	-	876,339
Dec 4, 2025	35.83	35.83	34.62	34.73	34.73	-2.00%	660,232
Dec 3, 2025	35.70	35.95	35.33	35.44	35.44	-0.17%	1,074,782
Dec 2, 2025	35.87	35.96	35.38	35.50	35.50	-0.45%	849,827
Dec 1, 2025	35.39	35.70	35.23	35.66	35.66	0.31%	724,523
Nov 28, 2025	35.72	35.82	35.31	35.55	35.55	0.03%	380,186
Nov 26, 2025	35.55	36.05	35.53	35.54	35.54	-0.03%	1,392,541
Nov 25, 2025	35.28	35.96	35.07	35.55	35.55	1.46%	718,929
Nov 24, 2025	35.09	35.39	34.88	35.04	35.04	-0.88%	862,760
Nov 21, 2025	35.29	35.73	34.97	35.35	35.10	1.17%	817,488
Nov 20, 2025	34.80	35.27	34.64	34.94	34.69	1.25%	728,122
Nov 19, 2025	34.44	34.81	34.42	34.51	34.26	0.09%	472,881
Nov 18, 2025	34.42	34.83	34.17	34.48	34.23	0.52%	632,285
Nov 17, 2025	35.40	35.40	34.19	34.30	34.05	-2.75%	476,518
Nov 14, 2025	35.41	35.41	34.75	35.27	35.02	0.03%	888,300
Nov 13, 2025	35.42	35.72	35.17	35.26	35.01	-0.40%	788,925
Nov 12, 2025	35.27	35.94	35.27	35.40	35.14	-0.25%	736,141
Nov 11, 2025	35.50	35.75	35.31	35.49	35.23	0.45%	462,732
Nov 10, 2025	34.70	35.59	34.60	35.33	35.08	1.32%	531,636
Nov 7, 2025	34.23	34.94	33.68	34.87	34.62	2.86%	992,339
Nov 6, 2025	34.08	34.75	33.85	33.90	33.66	-0.32%	961,087
Nov 5, 2025	34.00	34.26	33.00	34.01	33.76	-0.87%	1,529,887
Nov 4, 2025	34.04	34.60	33.50	34.31	34.06	0.62%	1,252,598
Nov 3, 2025	34.36	34.36	33.34	34.10	33.85	0.47%	737,915
Oct 31, 2025	33.44	34.02	33.16	33.94	33.70	0.56%	846,291
Oct 30, 2025	33.08	33.88	32.86	33.75	33.51	1.93%	781,398
Oct 29, 2025	33.11	33.32	32.83	33.11	32.87	-0.84%	854,492
Oct 28, 2025	33.40	33.57	33.05	33.39	33.15	-0.74%	662,403
Oct 27, 2025	34.07	34.15	33.27	33.64	33.40	-1.55%	750,479
Oct 24, 2025	34.45	34.71	34.10	34.17	33.92	-0.35%	510,781
Oct 23, 2025	34.40	34.69	34.05	34.29	34.04	-0.49%	909,119
Oct 22, 2025	34.24	34.62	34.05	34.46	34.21	1.35%	1,019,766
Oct 21, 2025	33.53	34.17	33.46	34.00	33.75	1.28%	714,577
Oct 20, 2025	33.15	33.61	32.74	33.57	33.33	1.45%	638,911
Oct 17, 2025	32.84	33.18	32.84	33.09	32.85	1.07%	925,119
Oct 16, 2025	33.25	33.46	32.41	32.74	32.50	-2.24%	1,346,572
Oct 15, 2025	33.86	34.23	33.45	33.49	33.25	-1.38%	587,422
Oct 14, 2025	33.22	34.08	33.22	33.96	33.72	1.83%	519,916
Oct 13, 2025	33.38	33.64	33.14	33.35	33.11	-0.06%	688,998
Oct 10, 2025	34.02	34.14	33.30	33.37	33.13	-1.36%	731,317
Oct 9, 2025	34.22	34.35	33.73	33.83	33.59	-1.60%	664,758