Radian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	34.23	34.94	33.68	34.87	34.87	2.86%	992,339
Nov 6, 2025	34.08	34.75	33.85	33.90	33.90	-0.32%	961,087
Nov 5, 2025	34.00	34.26	33.00	34.01	34.01	-0.87%	1,529,887
Nov 4, 2025	34.04	34.60	33.50	34.31	34.31	0.62%	1,252,598
Nov 3, 2025	34.36	34.36	33.34	34.10	34.10	0.47%	737,915
Oct 31, 2025	33.44	34.02	33.16	33.94	33.94	0.56%	846,291
Oct 30, 2025	33.08	33.88	32.86	33.75	33.75	1.93%	781,398
Oct 29, 2025	33.11	33.32	32.83	33.11	33.11	-0.84%	854,492
Oct 28, 2025	33.40	33.57	33.05	33.39	33.39	-0.74%	662,403
Oct 27, 2025	34.07	34.15	33.27	33.64	33.64	-1.55%	750,479
Oct 24, 2025	34.45	34.71	34.10	34.17	34.17	-0.35%	510,781
Oct 23, 2025	34.40	34.69	34.05	34.29	34.29	-0.49%	909,119
Oct 22, 2025	34.24	34.62	34.05	34.46	34.46	1.35%	1,019,766
Oct 21, 2025	33.53	34.17	33.46	34.00	34.00	1.28%	714,577
Oct 20, 2025	33.15	33.61	32.74	33.57	33.57	1.45%	638,911
Oct 17, 2025	32.84	33.18	32.84	33.09	33.09	1.07%	925,119
Oct 16, 2025	33.25	33.46	32.41	32.74	32.74	-2.24%	1,346,572
Oct 15, 2025	33.86	34.23	33.45	33.49	33.49	-1.38%	587,422
Oct 14, 2025	33.22	34.08	33.22	33.96	33.96	1.83%	519,916
Oct 13, 2025	33.38	33.64	33.14	33.35	33.35	-0.06%	688,998
Oct 10, 2025	34.02	34.14	33.30	33.37	33.37	-1.36%	731,317
Oct 9, 2025	34.22	34.35	33.73	33.83	33.83	-1.60%	664,758
Oct 8, 2025	34.80	34.87	34.38	34.38	34.38	-0.81%	526,012
Oct 7, 2025	34.61	35.02	34.56	34.66	34.66	-0.23%	926,998
Oct 6, 2025	35.11	35.23	34.56	34.74	34.74	-0.32%	1,090,341
Oct 3, 2025	35.00	35.35	34.76	34.85	34.85	-0.43%	1,051,867
Oct 2, 2025	35.40	35.47	34.81	35.00	35.00	-1.63%	704,702
Oct 1, 2025	36.01	36.17	35.44	35.58	35.58	-1.77%	989,387
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