Radian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	32.82	33.19	32.67	33.09	33.09	1.53%	707,708
Mar 27, 2026	32.99	33.08	32.53	32.59	32.59	-1.57%	1,331,361
Mar 26, 2026	32.70	33.26	32.70	33.11	33.11	0.42%	927,963
Mar 25, 2026	33.11	33.21	32.49	32.97	32.97	0.33%	632,090
Mar 24, 2026	32.63	33.18	32.52	32.86	32.86	0.09%	1,313,862
Mar 23, 2026	33.00	33.55	32.62	32.83	32.83	1.11%	1,945,584
Mar 20, 2026	32.96	32.96	32.19	32.47	32.47	-1.22%	9,527,412
Mar 19, 2026	33.23	33.23	32.42	32.87	32.87	0.31%	1,303,655
Mar 18, 2026	32.56	33.14	32.44	32.77	32.77	-0.88%	1,506,122
Mar 17, 2026	33.13	33.33	32.95	33.06	33.06	0.95%	1,423,353
Mar 16, 2026	33.20	33.46	32.75	32.75	32.75	-0.73%	1,180,299
Mar 13, 2026	33.36	33.69	32.72	32.99	32.99	-0.39%	1,306,040
Mar 12, 2026	33.07	33.14	32.10	33.12	33.12	1.53%	1,623,407
Mar 11, 2026	33.34	33.34	32.35	32.62	32.62	-1.33%	1,159,228
Mar 10, 2026	33.35	33.79	32.99	33.06	33.06	-1.40%	1,386,568
Mar 9, 2026	33.71	33.97	32.85	33.53	33.53	-1.09%	1,770,393
Mar 6, 2026	33.91	34.00	33.10	33.90	33.90	-0.94%	1,301,362
Mar 5, 2026	34.37	34.75	34.08	34.22	34.22	-1.38%	1,713,214
Mar 4, 2026	34.38	34.99	34.25	34.70	34.70	0.73%	1,477,910
Mar 3, 2026	34.35	34.83	33.97	34.45	34.45	-1.43%	1,298,834
Mar 2, 2026	34.12	35.22	34.12	34.95	34.95	1.25%	1,337,531
Feb 27, 2026	35.50	35.57	34.40	34.52	34.52	-2.27%	2,030,762
Feb 26, 2026	35.10	35.54	35.10	35.32	35.32	0.48%	1,025,716
Feb 25, 2026	34.50	35.15	34.17	35.15	35.15	2.36%	977,128
Feb 24, 2026	34.38	34.83	33.97	34.34	34.34	0.20%	1,384,144
Feb 23, 2026	33.53	34.32	33.30	34.27	34.27	2.85%	1,652,706
Feb 20, 2026	33.25	33.96	33.02	33.32	33.07	1.68%	1,358,880
Feb 19, 2026	32.68	33.24	32.03	32.77	32.52	1.39%	1,510,795
Feb 18, 2026	32.66	33.05	32.27	32.32	32.07	-1.25%	1,330,781
Feb 17, 2026	33.00	33.41	32.52	32.73	32.48	-0.27%	1,143,650
Feb 13, 2026	33.29	33.97	32.25	32.82	32.57	-4.37%	2,920,875
Feb 12, 2026	34.35	34.43	33.76	34.32	34.06	0.23%	2,258,739
Feb 11, 2026	33.97	34.31	33.52	34.24	33.98	3.63%	1,287,886
Feb 10, 2026	32.96	33.15	32.67	33.04	32.79	0.89%	654,585
Feb 9, 2026	33.83	33.83	32.68	32.75	32.50	-2.41%	719,137
Feb 6, 2026	33.89	34.36	33.47	33.56	33.30	-0.71%	867,647
Feb 5, 2026	33.63	34.00	33.14	33.80	33.54	0.99%	1,138,954
Feb 4, 2026	32.86	33.85	32.86	33.47	33.21	2.29%	1,242,606
Feb 3, 2026	32.52	32.74	31.50	32.72	32.47	-0.55%	1,354,091
Feb 2, 2026	33.15	33.15	32.56	32.90	32.65	-	1,817,593
Jan 30, 2026	32.94	33.19	32.47	32.90	32.65	-0.84%	1,095,132
Jan 29, 2026	33.00	33.45	33.00	33.18	32.93	0.73%	1,365,092
Jan 28, 2026	32.91	33.30	32.84	32.94	32.69	-0.33%	787,592
Jan 27, 2026	33.50	33.50	32.83	33.05	32.80	-0.60%	610,982
Jan 26, 2026	32.92	33.44	32.82	33.25	33.00	1.37%	826,779
Jan 23, 2026	33.29	33.59	32.69	32.80	32.55	-2.12%	1,164,906
Jan 22, 2026	33.47	33.68	33.23	33.51	33.25	0.06%	863,425
Jan 21, 2026	32.90	33.51	32.90	33.49	33.23	0.84%	1,104,173
Jan 20, 2026	33.00	33.44	32.71	33.21	32.96	0.27%	1,473,645
Jan 16, 2026	32.89	33.22	32.68	33.12	32.87	0.52%	1,519,086