Radian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	33.65	33.71	33.19	33.53	33.53	0.99%	870,783
Jun 5, 2025	33.30	33.48	33.05	33.20	33.20	-0.03%	1,213,177
Jun 4, 2025	33.72	33.87	33.20	33.21	33.21	-1.63%	1,153,365
Jun 3, 2025	33.51	33.89	33.19	33.76	33.76	0.39%	1,422,345
Jun 2, 2025	33.68	33.88	33.25	33.63	33.63	-1.52%	964,407
May 30, 2025	34.12	34.38	33.84	34.15	33.89	-0.26%	1,478,431
May 29, 2025	34.12	34.27	33.78	34.24	33.98	0.68%	827,995
May 28, 2025	34.20	34.25	33.95	34.01	33.75	-0.50%	954,920
May 27, 2025	33.56	34.21	33.20	34.18	33.92	2.70%	1,073,860
May 23, 2025	33.04	33.45	33.02	33.28	33.03	-1.13%	895,943
May 22, 2025	33.83	33.93	33.25	33.66	33.41	1.75%	1,163,334
May 21, 2025	34.02	34.14	33.04	33.08	32.83	-3.53%	1,071,849
May 20, 2025	34.23	34.52	34.00	34.29	34.03	-0.29%	734,858
May 19, 2025	34.65	34.65	34.25	34.39	34.13	-1.29%	902,440
May 16, 2025	34.20	34.90	34.12	34.84	34.58	2.35%	1,147,683
May 15, 2025	33.71	34.07	33.54	34.04	33.78	1.25%	735,524
May 14, 2025	34.04	34.17	33.28	33.62	33.37	-1.18%	1,278,333
May 13, 2025	34.13	34.25	33.85	34.02	33.76	-	836,208
May 12, 2025	34.28	34.59	33.76	34.02	33.76	1.46%	966,101
May 9, 2025	34.13	34.13	33.42	33.53	33.28	-1.06%	961,676
May 8, 2025	34.00	34.34	33.89	33.89	33.64	0.21%	650,056
May 7, 2025	33.68	34.12	33.58	33.82	33.57	0.71%	837,079
May 6, 2025	33.67	33.94	33.51	33.58	33.33	-0.91%	799,849
May 5, 2025	33.61	34.08	33.47	33.89	33.64	0.18%	1,056,002
May 2, 2025	33.00	33.95	32.92	33.83	33.58	3.90%	894,663
May 1, 2025	31.37	32.82	29.32	32.56	32.32	1.94%	1,556,829
Apr 30, 2025	31.42	31.97	31.17	31.94	31.70	1.01%	1,930,117
Apr 29, 2025	31.33	31.71	31.25	31.62	31.38	0.32%	1,589,053
Apr 28, 2025	31.32	31.69	31.28	31.52	31.28	0.48%	1,273,216
Apr 25, 2025	31.92	31.92	31.24	31.37	31.13	-1.69%	721,752
Apr 24, 2025	31.52	31.99	31.34	31.91	31.67	0.95%	1,096,514
Apr 23, 2025	32.04	32.65	31.44	31.61	31.37	-0.06%	1,105,774
Apr 22, 2025	31.29	31.71	31.21	31.63	31.39	2.16%	1,147,566
Apr 21, 2025	31.40	31.48	30.78	30.96	30.73	-2.03%	2,133,192
Apr 17, 2025	31.55	31.89	31.40	31.60	31.36	0.70%	1,527,019
Apr 16, 2025	32.51	32.53	31.25	31.38	31.14	-3.06%	1,866,298
Apr 15, 2025	32.79	33.13	32.36	32.37	32.13	-0.86%	967,420
Apr 14, 2025	32.66	32.95	32.36	32.65	32.40	0.77%	1,529,387
Apr 11, 2025	31.78	32.42	31.08	32.40	32.16	2.69%	2,441,215
Apr 10, 2025	32.12	32.48	31.07	31.55	31.31	-2.29%	2,797,761
Apr 9, 2025	29.92	32.83	29.82	32.29	32.05	5.94%	2,780,805
Apr 8, 2025	31.69	32.02	29.92	30.48	30.25	-0.49%	2,542,492
Apr 7, 2025	30.41	32.04	30.04	30.63	30.40	-2.33%	2,875,997
Apr 4, 2025	31.90	31.97	31.14	31.36	31.12	-4.54%	2,816,896
Apr 3, 2025	33.28	34.08	32.80	32.85	32.60	-3.89%	2,579,699
Apr 2, 2025	33.62	34.39	33.62	34.18	33.92	0.97%	2,432,599
Apr 1, 2025	33.07	33.96	33.00	33.85	33.60	2.36%	1,764,977
Mar 31, 2025	32.68	33.21	32.36	33.07	32.82	0.76%	1,812,128
Mar 28, 2025	33.54	33.58	32.60	32.82	32.57	-1.88%	1,238,557
Mar 27, 2025	33.27	33.55	33.15	33.45	33.20	0.84%	1,068,963