Radian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.13	33.32	32.40	32.43	32.43	-1.16%	1,486,087
Feb 20, 2025	32.67	33.25	32.67	32.81	32.81	-	1,821,484
Feb 19, 2025	32.30	33.24	32.30	32.81	32.81	0.18%	2,060,955
Feb 18, 2025	32.55	32.82	32.13	32.75	32.75	-0.06%	1,579,462
Feb 14, 2025	32.38	32.79	32.19	32.77	32.77	1.33%	1,708,389
Feb 13, 2025	32.20	32.41	31.80	32.34	32.34	1.19%	1,259,507
Feb 12, 2025	32.09	32.29	31.61	31.96	31.96	-1.90%	1,141,539
Feb 11, 2025	32.71	32.74	32.44	32.58	32.58	-0.64%	1,340,491
Feb 10, 2025	33.07	33.15	32.56	32.79	32.79	-0.55%	1,267,557
Feb 7, 2025	33.67	33.67	32.63	32.97	32.97	-1.90%	1,671,961
Feb 6, 2025	35.00	35.00	33.03	33.61	33.61	-1.81%	1,574,285
Feb 5, 2025	34.07	34.29	33.47	34.23	34.23	0.85%	1,228,802
Feb 4, 2025	33.59	34.21	33.21	33.94	33.94	0.83%	1,203,211
Feb 3, 2025	33.61	34.01	33.16	33.66	33.66	-1.06%	685,477
Jan 31, 2025	34.43	34.58	33.76	34.02	34.02	-1.62%	808,926
Jan 30, 2025	34.41	34.86	34.24	34.58	34.58	1.74%	1,133,608
Jan 29, 2025	34.11	34.51	33.71	33.99	33.99	-0.79%	1,147,018
Jan 28, 2025	34.38	34.49	34.02	34.26	34.26	-0.52%	871,121
Jan 27, 2025	33.62	34.50	33.55	34.44	34.44	3.18%	827,730
Jan 24, 2025	33.12	33.41	33.04	33.38	33.38	0.12%	701,565
Jan 23, 2025	32.95	33.38	32.95	33.34	33.34	0.36%	613,486
Jan 22, 2025	33.17	33.32	32.94	33.22	33.22	-0.36%	646,749
Jan 21, 2025	33.17	33.48	33.06	33.34	33.34	1.21%	979,358
Jan 17, 2025	33.36	33.36	32.73	32.94	32.94	-0.45%	917,936
Jan 16, 2025	32.57	33.20	32.25	33.09	33.09	1.60%	1,046,060
Jan 15, 2025	32.66	32.66	32.23	32.57	32.57	2.10%	1,088,001
Jan 14, 2025	31.34	32.08	31.34	31.90	31.90	2.28%	2,882,424
Jan 13, 2025	30.42	31.21	30.42	31.19	31.19	1.93%	1,564,761
Jan 10, 2025	30.98	31.19	30.46	30.60	30.60	-3.29%	1,854,540
Jan 8, 2025	31.42	31.72	31.30	31.64	31.64	-0.28%	1,824,337
Jan 7, 2025	31.64	32.11	31.47	31.73	31.73	0.25%	1,409,153
Jan 6, 2025	32.19	32.36	31.56	31.65	31.65	-1.80%	1,151,342
Jan 3, 2025	32.00	32.41	31.97	32.23	32.23	0.97%	1,079,505
Jan 2, 2025	31.97	32.33	31.79	31.92	31.92	0.63%	1,151,567
Dec 31, 2024	31.93	32.08	31.63	31.72	31.72	-0.03%	541,981
Dec 30, 2024	31.79	31.96	31.38	31.73	31.73	-0.28%	531,797
Dec 27, 2024	31.98	32.20	31.60	31.82	31.82	-0.87%	1,005,345
Dec 26, 2024	31.86	32.20	31.67	32.10	32.10	0.53%	497,266
Dec 24, 2024	31.83	32.09	31.53	31.93	31.93	0.31%	307,015
Dec 23, 2024	32.11	32.21	31.65	31.83	31.83	-0.69%	970,657
Dec 20, 2024	31.45	32.40	31.45	32.05	32.05	1.01%	4,612,824
Dec 19, 2024	31.86	32.51	31.71	31.73	31.73	-	1,308,871
Dec 18, 2024	33.09	33.43	31.62	31.73	31.73	-4.05%	1,449,403
Dec 17, 2024	33.45	33.68	33.01	33.07	33.07	-1.90%	1,668,692
Dec 16, 2024	33.70	34.08	33.50	33.71	33.71	0.51%	724,318
Dec 13, 2024	33.52	33.72	33.31	33.54	33.54	-0.24%	497,493
Dec 12, 2024	33.95	34.18	33.60	33.62	33.62	-0.68%	534,873
Dec 11, 2024	33.80	33.98	33.53	33.85	33.85	0.74%	1,116,038
Dec 10, 2024	33.53	33.83	33.14	33.60	33.60	-0.12%	1,119,750
Dec 9, 2024	34.44	34.44	33.37	33.64	33.64	-2.89%	1,116,616
Dec 6, 2024	34.76	34.76	34.32	34.64	34.64	0.23%	796,288
Dec 5, 2024	34.82	34.88	34.54	34.56	34.56	-1.06%	636,207
Dec 4, 2024	35.46	35.57	34.46	34.93	34.93	-1.69%	1,323,537
Dec 3, 2024	35.88	35.88	35.37	35.53	35.53	-0.59%	883,034
Dec 2, 2024	35.92	36.04	35.42	35.74	35.74	-0.14%	1,213,139
Nov 29, 2024	35.70	35.97	35.48	35.79	35.79	0.70%	500,374
Nov 27, 2024	35.33	35.70	35.28	35.54	35.54	0.99%	876,167
Nov 26, 2024	35.20	35.29	34.58	35.19	35.19	-0.79%	730,107
Nov 25, 2024	35.06	35.83	34.84	35.47	35.47	1.46%	1,135,477
Nov 22, 2024	34.09	35.01	34.09	34.96	34.72	2.76%	851,676
Nov 21, 2024	33.87	34.17	33.65	34.02	33.79	1.28%	826,292
Nov 20, 2024	33.80	34.00	33.45	33.59	33.36	-0.80%	678,400
Nov 19, 2024	33.86	34.06	33.81	33.86	33.63	-0.62%	1,340,225
Nov 18, 2024	34.51	34.71	33.99	34.07	33.84	-1.62%	1,136,259
Nov 15, 2024	34.65	34.86	34.40	34.63	34.39	0.70%	1,373,162
Nov 14, 2024	34.63	34.83	34.19	34.39	34.15	-0.29%	948,503
Nov 13, 2024	34.73	34.82	34.34	34.49	34.25	-0.32%	796,270
Nov 12, 2024	34.21	34.88	34.21	34.60	34.36	0.96%	744,165
Nov 11, 2024	33.75	34.36	33.75	34.27	34.04	2.36%	926,272
Nov 8, 2024	33.90	33.91	33.33	33.48	33.25	-1.12%	1,922,387
Nov 7, 2024	34.43	34.49	33.23	33.86	33.63	-2.11%	2,106,941
Nov 6, 2024	34.77	35.30	32.94	34.59	34.35	6.83%	2,020,684
Nov 5, 2024	31.89	32.53	31.89	32.38	32.16	0.84%	1,543,856
Nov 4, 2024	31.63	32.37	31.63	32.11	31.89	1.39%	1,477,701
Nov 1, 2024	34.75	34.86	31.67	31.67	31.45	-9.28%	2,303,100
Oct 31, 2024	35.14	35.53	34.79	34.91	34.67	-1.02%	2,980,541
Oct 30, 2024	34.50	35.42	34.50	35.27	35.03	1.67%	1,768,305
Oct 29, 2024	33.72	34.75	33.61	34.69	34.45	1.70%	2,804,854
Oct 28, 2024	33.83	34.20	33.78	34.11	33.88	1.64%	354,326
Oct 25, 2024	34.44	34.45	33.35	33.56	33.33	-2.24%	540,880
Oct 24, 2024	34.28	34.53	34.03	34.33	34.10	0.12%	592,627
Oct 23, 2024	34.12	34.37	33.81	34.29	34.06	-0.17%	532,477
Oct 22, 2024	34.13	34.44	34.06	34.35	34.11	0.32%	819,872
Oct 21, 2024	35.23	35.28	34.19	34.24	34.01	-3.06%	951,377
Oct 18, 2024	35.89	35.90	35.21	35.32	35.08	-1.45%	1,254,500
Oct 17, 2024	35.59	35.85	35.33	35.84	35.59	0.99%	665,836
Oct 16, 2024	35.20	35.55	35.09	35.49	35.25	1.69%	552,670
Oct 15, 2024	34.93	35.40	34.85	34.90	34.66	0.26%	575,469
Oct 14, 2024	34.53	34.87	34.39	34.81	34.57	0.67%	376,421
Oct 11, 2024	34.59	35.02	34.57	34.58	34.34	0.46%	552,361
Oct 10, 2024	34.13	34.45	33.95	34.42	34.18	0.70%	908,985
Oct 9, 2024	34.17	34.54	34.06	34.18	33.95	-0.38%	607,272
Oct 8, 2024	34.53	34.59	34.23	34.31	34.08	0.59%	569,427
Oct 7, 2024	34.55	34.59	33.87	34.11	33.88	-2.01%	993,311
Oct 4, 2024	34.87	34.91	34.58	34.81	34.57	1.72%	620,007
Oct 3, 2024	34.23	34.50	34.04	34.22	33.99	-0.44%	664,807
Oct 2, 2024	34.03	34.45	34.00	34.37	34.13	0.38%	679,043
Oct 1, 2024	34.68	34.68	33.99	34.24	34.01	-1.30%	1,077,311
Sep 30, 2024	34.74	34.86	34.36	34.69	34.45	-0.37%	1,124,711
Sep 27, 2024	34.88	35.23	34.58	34.82	34.58	0.46%	1,762,345