Radian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	36.01	36.17	35.44	35.65	-	-1.57%	536,700
Sep 30, 2025	36.53	36.79	36.03	36.22	36.22	-0.60%	782,833
Sep 29, 2025	36.88	36.88	36.22	36.44	36.44	-1.49%	819,334
Sep 26, 2025	36.61	37.23	36.53	36.99	36.99	0.93%	836,036
Sep 25, 2025	36.38	36.70	36.21	36.65	36.65	0.80%	825,073
Sep 24, 2025	36.11	36.42	36.08	36.36	36.36	0.47%	1,309,646
Sep 23, 2025	36.27	36.77	35.99	36.19	36.19	-0.77%	1,565,787
Sep 22, 2025	37.02	37.21	36.22	36.47	36.47	-2.04%	1,622,530
Sep 19, 2025	37.33	37.78	37.09	37.23	37.23	0.03%	4,582,830
Sep 18, 2025	36.39	38.84	36.06	37.22	37.22	7.17%	4,153,832
Sep 17, 2025	34.62	35.30	34.62	34.73	34.73	0.67%	646,127
Sep 16, 2025	34.67	34.76	34.35	34.50	34.50	-0.69%	760,766
Sep 15, 2025	35.08	35.10	34.65	34.74	34.74	-1.17%	846,550
Sep 12, 2025	35.17	35.46	35.09	35.15	35.15	-1.01%	519,266
Sep 11, 2025	35.01	35.60	34.92	35.51	35.51	1.69%	650,853
Sep 10, 2025	34.70	35.09	34.60	34.92	34.92	0.26%	615,866
Sep 9, 2025	35.09	35.36	34.73	34.83	34.83	-0.99%	490,138
Sep 8, 2025	35.28	35.42	34.86	35.18	35.18	-0.59%	786,224
Sep 5, 2025	35.47	35.78	35.26	35.39	35.39	0.08%	689,729
Sep 4, 2025	35.25	35.39	34.96	35.36	35.36	1.00%	655,811
Sep 3, 2025	34.45	35.04	34.34	35.01	35.01	0.98%	497,427
Sep 2, 2025	34.62	34.77	34.41	34.67	34.67	-0.60%	703,308
Aug 29, 2025	34.73	34.89	34.62	34.88	34.88	0.63%	1,200,413
Aug 28, 2025	34.92	34.92	34.40	34.66	34.66	-0.83%	633,037
Aug 27, 2025	34.64	35.02	34.64	34.95	34.95	0.66%	557,950
Aug 26, 2025	34.70	35.01	34.58	34.72	34.72	-0.20%	937,643
Aug 25, 2025	35.12	35.40	34.77	34.79	34.79	-1.94%	587,179
Aug 22, 2025	34.75	35.59	34.75	35.48	35.22	2.40%	695,532
Aug 21, 2025	34.60	34.87	34.44	34.65	34.40	-0.23%	487,145
Aug 20, 2025	35.01	35.03	34.63	34.73	34.48	-0.46%	553,987
Aug 19, 2025	34.39	34.96	34.37	34.89	34.64	1.48%	501,207
Aug 18, 2025	34.41	34.60	34.30	34.38	34.13	-0.41%	545,362
Aug 15, 2025	35.26	35.26	34.42	34.52	34.27	-1.79%	982,353
Aug 14, 2025	35.07	35.22	34.82	35.15	34.89	-0.20%	785,307
Aug 13, 2025	34.88	35.30	34.67	35.22	34.96	1.62%	817,881
Aug 12, 2025	34.37	34.77	34.28	34.66	34.41	1.37%	566,947
Aug 11, 2025	33.98	34.31	33.94	34.19	33.94	0.53%	630,519
Aug 8, 2025	33.51	34.10	33.33	34.01	33.76	2.16%	671,163
Aug 7, 2025	33.54	33.69	33.21	33.29	33.05	-0.54%	783,599
Aug 6, 2025	33.28	33.59	33.27	33.47	33.23	0.63%	1,008,141
Aug 5, 2025	32.84	33.33	32.76	33.26	33.02	1.09%	1,137,373
Aug 4, 2025	32.93	33.01	32.60	32.90	32.66	-0.06%	1,013,891
Aug 1, 2025	32.63	33.36	32.55	32.92	32.68	0.95%	1,492,222
Jul 31, 2025	32.63	33.38	32.27	32.61	32.37	-2.69%	2,161,072
Jul 30, 2025	33.89	34.16	33.30	33.51	33.27	-1.27%	1,493,938
Jul 29, 2025	33.81	34.10	33.69	33.94	33.69	1.31%	1,607,755
Jul 28, 2025	33.61	33.75	33.27	33.50	33.26	-0.92%	1,415,200
Jul 25, 2025	33.79	33.89	33.54	33.81	33.56	0.12%	915,390
Jul 24, 2025	33.76	34.06	33.67	33.77	33.52	-0.76%	1,030,695
Jul 23, 2025	34.34	34.37	33.95	34.03	33.78	-0.56%	786,231