Radian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	32.73	33.37	32.69	32.95	32.70	1.07%	1,357,895
Jan 14, 2026	31.66	32.85	31.51	32.60	32.35	2.94%	4,455,223
Jan 13, 2026	33.95	34.30	31.61	31.67	31.43	-6.66%	1,893,710
Jan 12, 2026	35.39	35.49	33.78	33.93	33.67	-4.82%	1,371,208
Jan 9, 2026	36.02	36.35	35.64	35.65	35.38	-1.08%	625,130
Jan 8, 2026	35.51	36.27	35.51	36.04	35.76	1.15%	756,685
Jan 7, 2026	36.05	36.05	35.34	35.63	35.36	-0.89%	631,204
Jan 6, 2026	35.97	36.26	35.47	35.95	35.67	-0.99%	908,062
Jan 5, 2026	35.69	36.54	35.69	36.31	36.03	1.09%	1,093,626
Jan 2, 2026	35.87	36.11	35.51	35.92	35.65	-0.19%	556,352
Dec 31, 2025	36.36	36.43	35.96	35.99	35.71	-0.83%	638,258
Dec 30, 2025	36.24	36.33	36.01	36.29	36.01	0.03%	524,658
Dec 29, 2025	36.53	36.53	36.12	36.28	36.00	-0.44%	469,453
Dec 26, 2025	36.68	36.82	36.31	36.44	36.16	-0.63%	397,803