Radian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	35.47	35.78	35.26	35.39	35.39	0.08%	613,225
Sep 4, 2025	35.25	35.39	34.96	35.36	35.36	1.00%	655,811
Sep 3, 2025	34.45	35.04	34.34	35.01	35.01	0.98%	497,427
Sep 2, 2025	34.62	34.77	34.41	34.67	34.67	-0.60%	703,308
Aug 29, 2025	34.73	34.89	34.62	34.88	34.88	0.63%	1,200,413
Aug 28, 2025	34.92	34.92	34.40	34.66	34.66	-0.83%	633,037
Aug 27, 2025	34.64	35.02	34.64	34.95	34.95	0.66%	557,950
Aug 26, 2025	34.70	35.01	34.58	34.72	34.72	-0.20%	937,643
Aug 25, 2025	35.12	35.40	34.77	34.79	34.79	-1.94%	587,179
Aug 22, 2025	34.75	35.59	34.75	35.48	35.22	2.40%	695,532
Aug 21, 2025	34.60	34.87	34.44	34.65	34.40	-0.23%	487,145
Aug 20, 2025	35.01	35.03	34.63	34.73	34.48	-0.46%	553,987
Aug 19, 2025	34.39	34.96	34.37	34.89	34.64	1.48%	501,207
Aug 18, 2025	34.41	34.60	34.30	34.38	34.13	-0.41%	545,362
Aug 15, 2025	35.26	35.26	34.42	34.52	34.27	-1.79%	982,353
Aug 14, 2025	35.07	35.22	34.82	35.15	34.89	-0.20%	785,307
Aug 13, 2025	34.88	35.30	34.67	35.22	34.96	1.62%	817,881
Aug 12, 2025	34.37	34.77	34.28	34.66	34.41	1.37%	566,947
Aug 11, 2025	33.98	34.31	33.94	34.19	33.94	0.53%	630,519
Aug 8, 2025	33.51	34.10	33.33	34.01	33.76	2.16%	671,163
Aug 7, 2025	33.54	33.69	33.21	33.29	33.05	-0.54%	783,599
Aug 6, 2025	33.28	33.59	33.27	33.47	33.23	0.63%	1,008,141
Aug 5, 2025	32.84	33.33	32.76	33.26	33.02	1.09%	1,137,373
Aug 4, 2025	32.93	33.01	32.60	32.90	32.66	-0.06%	1,013,891
Aug 1, 2025	32.63	33.36	32.55	32.92	32.68	0.95%	1,492,222
Jul 31, 2025	32.63	33.38	32.27	32.61	32.37	-2.69%	2,161,072
Jul 30, 2025	33.89	34.16	33.30	33.51	33.27	-1.27%	1,493,938
Jul 29, 2025	33.81	34.10	33.69	33.94	33.69	1.31%	1,607,755
Jul 28, 2025	33.61	33.75	33.27	33.50	33.26	-0.92%	1,415,200
Jul 25, 2025	33.79	33.89	33.54	33.81	33.56	0.12%	915,390
Jul 24, 2025	33.76	34.06	33.67	33.77	33.52	-0.76%	1,030,695
Jul 23, 2025	34.34	34.37	33.95	34.03	33.78	-0.56%	786,231
Jul 22, 2025	33.90	34.37	33.88	34.22	33.97	0.85%	1,090,831
Jul 21, 2025	33.96	34.14	33.71	33.93	33.68	0.38%	977,485
Jul 18, 2025	34.07	34.15	33.67	33.80	33.55	-0.56%	983,007
Jul 17, 2025	33.71	34.14	33.71	33.99	33.74	0.41%	1,284,896
Jul 16, 2025	33.65	33.97	33.37	33.85	33.60	0.53%	1,399,808
Jul 15, 2025	34.32	34.47	33.64	33.67	33.43	-1.98%	1,301,034
Jul 14, 2025	33.87	34.51	33.84	34.35	34.10	1.51%	1,226,382
Jul 11, 2025	34.00	34.11	33.69	33.84	33.59	-1.17%	977,323
Jul 10, 2025	35.04	35.04	34.09	34.24	33.99	-2.20%	1,282,772
Jul 9, 2025	35.67	35.71	34.84	35.01	34.76	-1.77%	840,317
Jul 8, 2025	35.65	36.01	35.45	35.64	35.38	-0.17%	1,032,303
Jul 7, 2025	36.17	36.32	35.38	35.70	35.44	-2.99%	1,218,172
Jul 3, 2025	36.51	36.81	36.28	36.80	36.53	1.32%	450,965
Jul 2, 2025	36.48	36.64	36.16	36.32	36.06	-0.66%	670,398
Jul 1, 2025	35.76	36.84	35.76	36.56	36.29	1.50%	1,136,970
Jun 30, 2025	36.00	36.13	35.71	36.02	35.76	0.19%	1,124,514
Jun 27, 2025	35.88	36.12	35.75	35.95	35.69	0.20%	2,446,011
Jun 26, 2025	35.93	36.11	35.61	35.88	35.62	0.53%	1,147,446