Radian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	31.32	31.69	31.28	31.52	31.52	0.48%	1,273,197
Apr 25, 2025	31.92	31.92	31.24	31.37	31.37	-1.69%	721,752
Apr 24, 2025	31.52	31.99	31.34	31.91	31.91	0.95%	1,096,514
Apr 23, 2025	32.04	32.65	31.44	31.61	31.61	-0.06%	1,105,774
Apr 22, 2025	31.29	31.71	31.21	31.63	31.63	2.16%	1,147,566
Apr 21, 2025	31.40	31.48	30.78	30.96	30.96	-2.03%	2,133,192
Apr 17, 2025	31.55	31.89	31.40	31.60	31.60	0.70%	1,527,019
Apr 16, 2025	32.51	32.53	31.25	31.38	31.38	-3.06%	1,866,298
Apr 15, 2025	32.79	33.13	32.36	32.37	32.37	-0.86%	967,420
Apr 14, 2025	32.66	32.95	32.36	32.65	32.65	0.77%	1,529,387
Apr 11, 2025	31.78	32.42	31.08	32.40	32.40	2.69%	2,441,215
Apr 10, 2025	32.12	32.48	31.07	31.55	31.55	-2.29%	2,797,761
Apr 9, 2025	29.92	32.83	29.82	32.29	32.29	5.94%	2,780,805
Apr 8, 2025	31.69	32.02	29.92	30.48	30.48	-0.49%	2,542,492
Apr 7, 2025	30.41	32.04	30.04	30.63	30.63	-2.33%	2,875,997
Apr 4, 2025	31.90	31.97	31.14	31.36	31.36	-4.54%	2,816,896
Apr 3, 2025	33.28	34.08	32.80	32.85	32.85	-3.89%	2,579,699
Apr 2, 2025	33.62	34.39	33.62	34.18	34.18	0.97%	2,432,599
Apr 1, 2025	33.07	33.96	33.00	33.85	33.85	2.36%	1,764,977
Mar 31, 2025	32.68	33.21	32.36	33.07	33.07	0.76%	1,812,128
Mar 28, 2025	33.54	33.58	32.60	32.82	32.82	-1.88%	1,238,557
Mar 27, 2025	33.27	33.55	33.15	33.45	33.45	0.84%	1,068,963
Mar 26, 2025	32.79	33.27	32.75	33.17	33.17	1.38%	1,532,063
Mar 25, 2025	32.65	32.86	32.55	32.72	32.72	0.68%	1,052,115
Mar 24, 2025	32.15	32.57	31.81	32.50	32.50	1.50%	1,280,190
Mar 21, 2025	31.79	32.24	31.53	32.02	32.02	0.09%	20,727,759
Mar 20, 2025	31.55	32.25	31.54	31.99	31.99	0.95%	1,907,294
Mar 19, 2025	31.62	31.87	31.20	31.69	31.69	0.86%	2,006,859
Mar 18, 2025	31.62	31.70	31.22	31.42	31.42	-0.44%	1,768,867
Mar 17, 2025	31.19	31.57	30.52	31.56	31.56	0.19%	3,176,176
Mar 14, 2025	31.27	31.53	31.16	31.50	31.50	1.35%	1,305,600
Mar 13, 2025	31.02	31.56	30.92	31.08	31.08	0.65%	1,575,573
Mar 12, 2025	31.12	31.22	30.51	30.88	30.88	-0.61%	1,955,094
Mar 11, 2025	32.11	32.13	31.06	31.07	31.07	-2.82%	1,909,268
Mar 10, 2025	31.89	32.72	31.73	31.97	31.97	-0.31%	1,406,424
Mar 7, 2025	31.68	32.21	31.38	32.07	32.07	1.36%	864,963
Mar 6, 2025	31.51	31.73	31.27	31.64	31.64	-0.38%	959,077
Mar 5, 2025	31.92	32.18	31.46	31.76	31.76	-0.84%	1,351,280
Mar 4, 2025	32.89	32.89	31.77	32.03	32.03	-3.12%	1,320,477
Mar 3, 2025	32.86	33.64	32.78	33.06	33.06	0.46%	1,282,960
Feb 28, 2025	32.96	33.15	32.59	32.91	32.91	0.52%	1,795,417
Feb 27, 2025	32.43	33.01	32.37	32.74	32.74	1.21%	1,222,299
Feb 26, 2025	32.45	32.66	32.27	32.35	32.35	-0.31%	1,328,456
Feb 25, 2025	32.68	33.09	32.23	32.45	32.45	0.22%	1,994,522
Feb 24, 2025	32.36	32.91	32.26	32.38	32.38	-0.15%	1,908,794
Feb 21, 2025	33.13	33.32	32.40	32.43	32.18	-1.16%	1,486,087
Feb 20, 2025	32.67	33.25	32.67	32.81	32.55	-	1,821,484
Feb 19, 2025	32.30	33.24	32.30	32.81	32.55	0.18%	2,060,955
Feb 18, 2025	32.55	32.82	32.13	32.75	32.49	-0.06%	1,579,462
Feb 14, 2025	32.38	32.79	32.19	32.77	32.51	1.33%	1,708,389