Radian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	35.51	36.27	35.51	36.04	36.04	1.15%	756,619
Jan 7, 2026	36.05	36.05	35.34	35.63	35.63	-0.89%	631,068
Jan 6, 2026	35.97	36.26	35.47	35.95	35.95	-0.99%	908,062
Jan 5, 2026	35.69	36.54	35.69	36.31	36.31	1.09%	1,093,626
Jan 2, 2026	35.87	36.11	35.51	35.92	35.92	-0.19%	555,449
Dec 31, 2025	36.36	36.43	35.96	35.99	35.99	-0.83%	636,258
Dec 30, 2025	36.24	36.33	36.01	36.29	36.29	0.03%	524,658
Dec 29, 2025	36.53	36.53	36.12	36.28	36.28	-0.44%	469,453
Dec 26, 2025	36.68	36.82	36.31	36.44	36.44	-0.63%	397,803
Dec 24, 2025	36.79	36.82	36.55	36.67	36.67	-0.11%	246,328
Dec 23, 2025	36.59	36.94	36.57	36.71	36.71	0.44%	711,416
Dec 22, 2025	36.59	36.90	36.42	36.55	36.55	-0.60%	689,202
Dec 19, 2025	36.69	36.92	36.46	36.77	36.77	-0.54%	2,428,479
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