Radian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	34.74	35.03	34.62	34.66	34.42	0.32%	809,874
Sep 25, 2024	34.79	34.79	34.39	34.55	34.31	-0.58%	903,830
Sep 24, 2024	35.30	35.48	34.72	34.75	34.51	-1.78%	673,373
Sep 23, 2024	35.20	35.57	35.08	35.38	35.14	0.83%	727,924
Sep 20, 2024	35.15	35.39	34.76	35.09	34.85	-0.96%	3,398,781
Sep 19, 2024	36.04	36.04	35.08	35.43	35.19	0.03%	880,529
Sep 18, 2024	35.28	36.00	35.01	35.42	35.18	0.77%	744,697
Sep 17, 2024	35.75	35.84	35.05	35.15	34.91	-1.18%	763,993
Sep 16, 2024	35.33	35.64	35.02	35.57	35.33	1.25%	787,524
Sep 13, 2024	34.66	35.30	34.59	35.13	34.89	2.60%	737,977
Sep 12, 2024	33.86	34.50	33.84	34.24	34.01	1.39%	696,451
Sep 11, 2024	34.41	34.53	33.16	33.77	33.54	-2.85%	1,346,356
Sep 10, 2024	34.83	34.99	34.40	34.76	34.52	0.35%	569,624
Sep 9, 2024	35.01	35.01	34.35	34.64	34.40	-0.92%	745,002
Sep 6, 2024	35.41	35.67	34.85	34.96	34.72	-1.05%	787,296
Sep 5, 2024	36.41	36.41	35.19	35.33	35.09	-2.13%	1,438,030
Sep 4, 2024	35.64	36.21	35.36	36.10	35.85	1.21%	712,917
Sep 3, 2024	35.95	36.39	35.48	35.67	35.43	-1.33%	905,946
Aug 30, 2024	35.85	36.19	35.75	36.15	35.90	0.84%	1,321,120
Aug 29, 2024	35.82	35.99	35.65	35.85	35.60	0.14%	597,969
Aug 28, 2024	35.62	36.05	35.60	35.80	35.55	0.31%	894,195
Aug 27, 2024	35.65	35.88	35.53	35.69	35.45	-0.67%	835,771
Aug 26, 2024	36.10	36.40	35.84	35.93	35.68	-0.06%	623,458
Aug 23, 2024	35.28	36.01	34.92	35.95	35.46	2.45%	662,507
Aug 22, 2024	35.14	35.28	34.87	35.09	34.61	0.03%	539,916
Aug 21, 2024	34.76	35.13	34.54	35.08	34.60	1.18%	461,647
Aug 20, 2024	34.86	34.95	34.60	34.67	34.20	-0.89%	646,478
Aug 19, 2024	34.83	35.04	34.69	34.98	34.51	0.46%	618,177
Aug 16, 2024	34.43	34.94	34.35	34.82	34.35	0.99%	696,437
Aug 15, 2024	34.78	34.84	34.26	34.48	34.01	1.41%	670,436
Aug 14, 2024	33.99	34.03	33.40	34.00	33.54	0.29%	515,038
Aug 13, 2024	33.61	34.00	33.51	33.90	33.44	1.77%	649,349
Aug 12, 2024	34.21	34.24	33.23	33.31	32.86	-2.97%	1,209,064
Aug 9, 2024	34.13	34.38	34.08	34.33	33.86	0.67%	540,769
Aug 8, 2024	33.87	34.28	33.69	34.10	33.64	1.91%	531,656
Aug 7, 2024	34.49	34.52	33.23	33.46	33.01	-2.16%	1,066,915
Aug 6, 2024	33.96	34.51	33.71	34.20	33.74	0.77%	883,913
Aug 5, 2024	33.33	34.04	32.96	33.94	33.48	-2.86%	1,312,641
Aug 2, 2024	35.01	35.71	34.20	34.94	34.47	-1.85%	1,287,929
Aug 1, 2024	37.16	37.63	35.03	35.60	35.12	-4.04%	1,438,961