Radian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	33.80	34.00	33.45	33.59	33.59	-0.80%	678,400
Nov 19, 2024	33.86	34.06	33.81	33.86	33.86	-0.62%	1,340,225
Nov 18, 2024	34.51	34.71	33.99	34.07	34.07	-1.62%	1,136,259
Nov 15, 2024	34.65	34.86	34.40	34.63	34.63	0.70%	1,373,162
Nov 14, 2024	34.63	34.83	34.19	34.39	34.39	-0.29%	948,503
Nov 13, 2024	34.73	34.82	34.34	34.49	34.49	-0.32%	796,270
Nov 12, 2024	34.21	34.88	34.21	34.60	34.60	0.96%	744,165
Nov 11, 2024	33.75	34.36	33.75	34.27	34.27	2.36%	926,272
Nov 8, 2024	33.90	33.91	33.33	33.48	33.48	-1.12%	1,922,387
Nov 7, 2024	34.43	34.49	33.23	33.86	33.86	-2.11%	2,106,941
Nov 6, 2024	34.77	35.30	32.94	34.59	34.59	6.83%	2,020,684
Nov 5, 2024	31.89	32.53	31.89	32.38	32.38	0.84%	1,543,856
Nov 4, 2024	31.63	32.37	31.63	32.11	32.11	1.39%	1,477,701
Nov 1, 2024	34.75	34.86	31.67	31.67	31.67	-9.28%	2,303,100
Oct 31, 2024	35.14	35.53	34.79	34.91	34.91	-1.02%	2,980,541
Oct 30, 2024	34.50	35.42	34.50	35.27	35.27	1.67%	1,768,305
Oct 29, 2024	33.72	34.75	33.61	34.69	34.69	1.70%	2,804,854
Oct 28, 2024	33.83	34.20	33.78	34.11	34.11	1.64%	354,326
Oct 25, 2024	34.44	34.45	33.35	33.56	33.56	-2.24%	540,880
Oct 24, 2024	34.28	34.53	34.03	34.33	34.33	0.12%	592,627
Oct 23, 2024	34.12	34.37	33.81	34.29	34.29	-0.17%	532,477
Oct 22, 2024	34.13	34.44	34.06	34.35	34.35	0.32%	819,872
Oct 21, 2024	35.23	35.28	34.19	34.24	34.24	-3.06%	951,377
Oct 18, 2024	35.89	35.90	35.21	35.32	35.32	-1.45%	1,254,500
Oct 17, 2024	35.59	35.85	35.33	35.84	35.84	0.99%	665,836
Oct 16, 2024	35.20	35.55	35.09	35.49	35.49	1.69%	552,670
Oct 15, 2024	34.93	35.40	34.85	34.90	34.90	0.26%	575,469
Oct 14, 2024	34.53	34.87	34.39	34.81	34.81	0.67%	376,421
Oct 11, 2024	34.59	35.02	34.57	34.58	34.58	0.46%	552,361
Oct 10, 2024	34.13	34.45	33.95	34.42	34.42	0.70%	908,985
Oct 9, 2024	34.17	34.54	34.06	34.18	34.18	-0.38%	607,272
Oct 8, 2024	34.53	34.59	34.23	34.31	34.31	0.59%	569,427
Oct 7, 2024	34.55	34.59	33.87	34.11	34.11	-2.01%	993,311
Oct 4, 2024	34.87	34.91	34.58	34.81	34.81	1.72%	620,007
Oct 3, 2024	34.23	34.50	34.04	34.22	34.22	-0.44%	664,807
Oct 2, 2024	34.03	34.45	34.00	34.37	34.37	0.38%	679,043
Oct 1, 2024	34.68	34.68	33.99	34.24	34.24	-1.30%	1,077,311
Sep 30, 2024	34.74	34.86	34.36	34.69	34.69	-0.37%	1,124,711
Sep 27, 2024	34.88	35.23	34.58	34.82	34.82	0.46%	1,762,345
Sep 26, 2024	34.74	35.03	34.62	34.66	34.66	0.32%	809,874
Sep 25, 2024	34.79	34.79	34.39	34.55	34.55	-0.58%	903,830
Sep 24, 2024	35.30	35.48	34.72	34.75	34.75	-1.78%	673,373
Sep 23, 2024	35.20	35.57	35.08	35.38	35.38	0.83%	727,924
Sep 20, 2024	35.15	35.39	34.76	35.09	35.09	-0.96%	3,398,781
Sep 19, 2024	36.04	36.04	35.08	35.43	35.43	0.03%	880,529
Sep 18, 2024	35.28	36.00	35.01	35.42	35.42	0.77%	744,697
Sep 17, 2024	35.75	35.84	35.05	35.15	35.15	-1.18%	763,993
Sep 16, 2024	35.33	35.64	35.02	35.57	35.57	1.25%	787,524
Sep 13, 2024	34.66	35.30	34.59	35.13	35.13	2.60%	737,977
Sep 12, 2024	33.86	34.50	33.84	34.24	34.24	1.39%	696,451
Sep 11, 2024	34.41	34.53	33.16	33.77	33.77	-2.85%	1,346,356
Sep 10, 2024	34.83	34.99	34.40	34.76	34.76	0.35%	569,624
Sep 9, 2024	35.01	35.01	34.35	34.64	34.64	-0.92%	745,002
Sep 6, 2024	35.41	35.67	34.85	34.96	34.96	-1.05%	787,296
Sep 5, 2024	36.41	36.41	35.19	35.33	35.33	-2.13%	1,438,030
Sep 4, 2024	35.64	36.21	35.36	36.10	36.10	1.21%	712,917
Sep 3, 2024	35.95	36.39	35.48	35.67	35.67	-1.33%	905,946
Aug 30, 2024	35.85	36.19	35.75	36.15	36.15	0.84%	1,321,120
Aug 29, 2024	35.82	35.99	35.65	35.85	35.85	0.14%	597,969
Aug 28, 2024	35.62	36.05	35.60	35.80	35.80	0.31%	894,195
Aug 27, 2024	35.65	35.88	35.53	35.69	35.69	-0.67%	835,771
Aug 26, 2024	36.10	36.40	35.84	35.93	35.93	-0.06%	623,458
Aug 23, 2024	35.28	36.01	34.92	35.95	35.71	2.45%	662,507
Aug 22, 2024	35.14	35.28	34.87	35.09	34.85	0.03%	539,916
Aug 21, 2024	34.76	35.13	34.54	35.08	34.84	1.18%	461,647
Aug 20, 2024	34.86	34.95	34.60	34.67	34.44	-0.89%	646,478
Aug 19, 2024	34.83	35.04	34.69	34.98	34.74	0.46%	618,177
Aug 16, 2024	34.43	34.94	34.35	34.82	34.58	0.99%	696,437
Aug 15, 2024	34.78	34.84	34.26	34.48	34.25	1.41%	670,436
Aug 14, 2024	33.99	34.03	33.40	34.00	33.77	0.29%	515,038
Aug 13, 2024	33.61	34.00	33.51	33.90	33.67	1.77%	649,349
Aug 12, 2024	34.21	34.24	33.23	33.31	33.08	-2.97%	1,209,064
Aug 9, 2024	34.13	34.38	34.08	34.33	34.10	0.67%	540,769
Aug 8, 2024	33.87	34.28	33.69	34.10	33.87	1.91%	531,656
Aug 7, 2024	34.49	34.52	33.23	33.46	33.23	-2.16%	1,066,915
Aug 6, 2024	33.96	34.51	33.71	34.20	33.97	0.77%	883,913
Aug 5, 2024	33.33	34.04	32.96	33.94	33.71	-2.86%	1,312,641
Aug 2, 2024	35.01	35.71	34.20	34.94	34.70	-1.85%	1,287,929
Aug 1, 2024	37.16	37.63	35.03	35.60	35.36	-4.04%	1,438,961
Jul 31, 2024	37.25	37.86	36.92	37.10	36.85	-0.16%	1,044,114
Jul 30, 2024	36.74	37.23	36.59	37.16	36.91	1.59%	959,314
Jul 29, 2024	37.06	37.22	36.51	36.58	36.33	-1.16%	576,567
Jul 26, 2024	36.86	37.06	36.50	37.01	36.76	1.56%	660,021
Jul 25, 2024	35.59	36.90	35.19	36.44	36.19	3.38%	875,031
Jul 24, 2024	35.54	35.93	35.20	35.25	35.01	-1.12%	781,556
Jul 23, 2024	35.40	35.89	35.25	35.65	35.41	0.68%	858,106
Jul 22, 2024	35.08	35.42	34.70	35.41	35.17	1.43%	702,248
Jul 19, 2024	34.75	35.05	34.58	34.91	34.67	0.32%	867,360
Jul 18, 2024	34.62	35.45	34.62	34.80	34.56	-0.11%	723,653
Jul 17, 2024	34.43	35.09	34.42	34.84	34.60	0.84%	1,099,017
Jul 16, 2024	33.65	34.70	33.65	34.55	34.32	3.23%	1,119,619
Jul 15, 2024	33.23	33.82	32.98	33.47	33.24	1.39%	1,051,471
Jul 12, 2024	32.95	33.40	32.93	33.01	32.79	0.76%	784,173
Jul 11, 2024	32.26	32.95	32.25	32.76	32.54	2.99%	1,248,008
Jul 10, 2024	31.36	31.88	31.29	31.81	31.60	1.92%	737,009
Jul 9, 2024	30.90	31.52	30.90	31.21	31.00	0.52%	829,345
Jul 8, 2024	31.31	31.52	31.03	31.05	30.84	-0.13%	572,020
Jul 5, 2024	31.19	31.42	31.07	31.09	30.88	-0.61%	499,055
Jul 3, 2024	31.59	31.67	31.18	31.28	31.07	-0.86%	382,959
Jul 2, 2024	31.16	31.64	31.15	31.55	31.34	1.15%	741,225