Radian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	33.54	33.58	32.60	32.82	32.82	-1.88%	1,238,470
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
Feb 13, 2025	32.20	32.41	31.80	32.34	32.09	1.19%	1,259,507
Feb 12, 2025	32.09	32.29	31.61	31.96	31.71	-1.90%	1,141,539
Feb 11, 2025	32.71	32.74	32.44	32.58	32.33	-0.64%	1,340,491
Feb 10, 2025	33.07	33.15	32.56	32.79	32.53	-0.55%	1,267,557
Feb 7, 2025	33.67	33.67	32.63	32.97	32.71	-1.90%	1,671,961
Feb 6, 2025	35.00	35.00	33.03	33.61	33.35	-1.81%	1,574,285
Feb 5, 2025	34.07	34.29	33.47	34.23	33.96	0.85%	1,228,802
Feb 4, 2025	33.59	34.21	33.21	33.94	33.68	0.83%	1,203,211
Feb 3, 2025	33.61	34.01	33.16	33.66	33.40	-1.06%	685,477
Jan 31, 2025	34.43	34.58	33.76	34.02	33.75	-1.62%	808,926
Jan 30, 2025	34.41	34.86	34.24	34.58	34.31	1.74%	1,133,608
Jan 29, 2025	34.11	34.51	33.71	33.99	33.72	-0.79%	1,147,018
Jan 28, 2025	34.38	34.49	34.02	34.26	33.99	-0.52%	871,121
Jan 27, 2025	33.62	34.50	33.55	34.44	34.17	3.18%	827,730
Jan 24, 2025	33.12	33.41	33.04	33.38	33.12	0.12%	701,565
Jan 23, 2025	32.95	33.38	32.95	33.34	33.08	0.36%	613,486
Jan 22, 2025	33.17	33.32	32.94	33.22	32.96	-0.36%	646,749
Jan 21, 2025	33.17	33.48	33.06	33.34	33.08	1.21%	979,358
Jan 17, 2025	33.36	33.36	32.73	32.94	32.68	-0.45%	917,936
Jan 16, 2025	32.57	33.20	32.25	33.09	32.83	1.60%	1,046,060