Radian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	34.01	34.79	33.72	33.94	-	-0.61%	464,133
May 29, 2026	34.51	35.00	34.10	34.15	34.15	-1.47%	1,341,718
May 28, 2026	35.25	35.35	34.54	34.66	34.66	-1.84%	1,025,004
May 27, 2026	35.79	36.29	35.14	35.31	35.31	-1.15%	1,801,253
May 26, 2026	36.39	36.62	35.70	35.72	35.72	-1.68%	1,021,822
May 22, 2026	37.10	37.25	36.31	36.33	36.33	-2.36%	1,377,037
May 21, 2026	37.28	37.28	36.67	37.21	37.21	-1.04%	1,495,705
May 20, 2026	37.29	37.88	37.06	37.60	37.60	0.83%	1,132,629
May 19, 2026	37.86	37.87	37.07	37.29	37.29	-1.48%	1,002,273
May 18, 2026	37.05	37.92	37.05	37.85	37.85	2.49%	886,815
May 15, 2026	37.10	37.31	36.76	36.93	36.93	0.11%	792,008
May 14, 2026	36.85	37.45	36.83	36.89	36.89	0.60%	875,712
May 13, 2026	37.62	37.62	36.28	36.67	36.67	-1.42%	970,340
May 12, 2026	37.78	37.78	36.54	37.20	37.20	-0.96%	1,082,316
May 11, 2026	38.36	38.59	37.42	37.56	37.56	-1.31%	1,080,955
May 8, 2026	38.00	38.50	37.51	38.06	38.06	1.17%	1,472,859
May 7, 2026	35.25	37.98	34.96	37.62	37.62	5.29%	3,118,011
May 6, 2026	35.83	36.36	35.32	35.73	35.73	0.42%	1,550,394
May 5, 2026	35.41	35.86	35.20	35.58	35.58	0.34%	1,269,473
May 4, 2026	35.15	35.75	34.99	35.46	35.46	0.08%	1,209,144
May 1, 2026	35.89	36.03	35.04	35.43	35.43	-1.12%	1,085,534
Apr 30, 2026	36.75	36.87	35.74	35.83	35.83	-3.97%	1,849,495
Apr 29, 2026	37.00	37.40	36.42	37.31	37.31	3.90%	1,834,877
Apr 28, 2026	35.61	36.22	35.61	35.91	35.91	0.39%	762,371
Apr 27, 2026	35.57	35.94	35.53	35.77	35.77	0.48%	593,750
Apr 24, 2026	35.91	36.21	35.41	35.60	35.60	-1.03%	768,846
Apr 23, 2026	35.68	36.08	35.51	35.97	35.97	1.10%	547,094
Apr 22, 2026	35.43	35.79	35.29	35.58	35.58	0.59%	753,444
Apr 21, 2026	35.31	35.55	34.91	35.37	35.37	0.34%	990,818
Apr 20, 2026	35.36	35.70	35.18	35.25	35.25	-0.34%	666,601
Apr 17, 2026	34.64	35.72	34.64	35.37	35.37	2.49%	781,236
Apr 16, 2026	34.40	34.90	34.25	34.51	34.51	-0.06%	1,368,893
Apr 15, 2026	34.59	34.76	34.30	34.53	34.53	-0.40%	1,066,475
Apr 14, 2026	34.16	34.71	34.16	34.67	34.67	0.73%	939,999
Apr 13, 2026	34.09	34.44	33.89	34.42	34.42	0.73%	844,439
Apr 10, 2026	35.00	35.00	34.12	34.17	34.17	-1.19%	1,134,736
Apr 9, 2026	34.48	34.99	34.48	34.58	34.58	0.03%	1,491,058
Apr 8, 2026	34.36	34.87	34.36	34.57	34.57	1.02%	1,051,007
Apr 7, 2026	34.22	34.40	33.80	34.22	34.22	0.74%	1,172,611
Apr 6, 2026	32.90	33.99	32.90	33.97	33.97	0.95%	817,122
Apr 2, 2026	33.19	33.75	33.07	33.65	33.65	1.91%	772,314
Apr 1, 2026	33.15	33.35	32.93	33.02	33.02	-0.18%	1,003,381
Mar 31, 2026	33.40	33.75	32.64	33.08	33.08	-0.03%	806,314
Mar 30, 2026	32.82	33.19	32.67	33.09	33.09	1.53%	708,037
Mar 27, 2026	32.99	33.08	32.53	32.59	32.59	-1.57%	1,331,361
Mar 26, 2026	32.70	33.26	32.70	33.11	33.11	0.42%	943,083
Mar 25, 2026	33.11	33.21	32.49	32.97	32.97	0.33%	635,000
Mar 24, 2026	32.63	33.18	32.52	32.86	32.86	0.09%	1,388,742
Mar 23, 2026	33.00	33.55	32.62	32.83	32.83	1.11%	1,945,584
Mar 20, 2026	32.96	32.96	32.19	32.47	32.47	-1.22%	9,527,412