Radian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	32.66	33.05	32.27	32.32	32.32	-1.25%	1,330,481
Feb 17, 2026	33.00	33.41	32.52	32.73	32.73	-0.27%	1,143,650
Feb 13, 2026	33.29	33.97	32.25	32.82	32.82	-4.37%	2,661,189
Feb 12, 2026	34.35	34.43	33.76	34.32	34.32	0.23%	1,990,996
Feb 11, 2026	33.97	34.31	33.52	34.24	34.24	3.63%	1,287,241
Feb 10, 2026	32.96	33.15	32.67	33.04	33.04	0.89%	654,585
Feb 9, 2026	33.83	33.83	32.68	32.75	32.75	-2.41%	718,634
Feb 6, 2026	33.89	34.36	33.47	33.56	33.56	-0.71%	866,761
Feb 5, 2026	33.63	34.00	33.14	33.80	33.80	0.99%	1,138,812
Feb 4, 2026	32.86	33.85	32.86	33.47	33.47	2.29%	1,242,606
Feb 3, 2026	32.52	32.74	31.50	32.72	32.72	-0.55%	1,354,091
Feb 2, 2026	33.15	33.15	32.56	32.90	32.90	-	1,817,593
Jan 30, 2026	32.94	33.19	32.47	32.90	32.90	-0.84%	1,095,132
Jan 29, 2026	33.00	33.45	33.00	33.18	33.18	0.73%	1,365,012
Jan 28, 2026	32.91	33.30	32.84	32.94	32.94	-0.33%	787,592
Jan 27, 2026	33.50	33.50	32.83	33.05	33.05	-0.60%	610,976
Jan 26, 2026	32.92	33.44	32.82	33.25	33.25	1.37%	826,779
Jan 23, 2026	33.29	33.59	32.69	32.80	32.80	-2.12%	1,164,906
Jan 22, 2026	33.47	33.68	33.23	33.51	33.51	0.06%	863,374
Jan 21, 2026	32.90	33.51	32.90	33.49	33.49	0.84%	1,104,173
Jan 20, 2026	33.00	33.44	32.71	33.21	33.21	0.27%	1,473,645
Jan 16, 2026	32.89	33.22	32.68	33.12	33.12	0.52%	1,506,210
Jan 15, 2026	32.73	33.37	32.69	32.95	32.95	1.07%	1,357,895
Jan 14, 2026	31.66	32.85	31.51	32.60	32.60	2.94%	4,455,145
Jan 13, 2026	33.95	34.30	31.61	31.67	31.67	-6.66%	1,893,445
Jan 12, 2026	35.39	35.49	33.78	33.93	33.93	-4.82%	1,371,208
Jan 9, 2026	36.02	36.35	35.64	35.65	35.65	-1.08%	625,130
Jan 8, 2026	35.51	36.27	35.51	36.04	36.04	1.15%	756,619
Jan 7, 2026	36.05	36.05	35.34	35.63	35.63	-0.89%	631,068
Jan 6, 2026	35.97	36.26	35.47	35.95	35.95	-0.99%	908,062
Jan 5, 2026	35.69	36.54	35.69	36.31	36.31	1.09%	1,093,626
Jan 2, 2026	35.87	36.11	35.51	35.92	35.92	-0.19%	555,449
Dec 31, 2025	36.36	36.43	35.96	35.99	35.99	-0.83%	636,258
Dec 30, 2025	36.24	36.33	36.01	36.29	36.29	0.03%	524,658
Dec 29, 2025	36.53	36.53	36.12	36.28	36.28	-0.44%	469,453
Dec 26, 2025	36.68	36.82	36.31	36.44	36.44	-0.63%	397,803
Dec 24, 2025	36.79	36.82	36.55	36.67	36.67	-0.11%	246,328
Dec 23, 2025	36.59	36.94	36.57	36.71	36.71	0.44%	711,416
Dec 22, 2025	36.59	36.90	36.42	36.55	36.55	-0.60%	689,202
Dec 19, 2025	36.69	36.92	36.46	36.77	36.77	-0.54%	2,428,479
Dec 18, 2025	36.64	37.19	36.37	36.97	36.97	1.34%	665,990
Dec 17, 2025	36.03	36.68	35.99	36.48	36.48	0.83%	1,019,137
Dec 16, 2025	36.29	36.64	36.04	36.18	36.18	-0.03%	1,259,212
Dec 15, 2025	36.14	36.37	35.81	36.19	36.19	0.86%	1,021,624
Dec 12, 2025	36.00	36.00	35.59	35.88	35.88	0.17%	866,632
Dec 11, 2025	35.83	36.00	35.54	35.82	35.82	0.28%	944,901
Dec 10, 2025	34.44	35.88	34.21	35.72	35.72	3.96%	1,210,157
Dec 9, 2025	34.58	34.78	34.18	34.36	34.36	-0.17%	572,297
Dec 8, 2025	34.64	34.74	34.10	34.42	34.42	-0.89%	733,618
Dec 5, 2025	34.59	35.08	34.59	34.73	34.73	-	876,339