Radian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	36.38	36.38	35.90	36.22	36.22	-0.36%	676,267
Sep 9, 2026	36.06	36.49	35.83	36.35	36.35	0.83%	761,915
Sep 8, 2026	36.42	36.70	36.02	36.05	36.05	-1.66%	613,879
Sep 4, 2026	36.54	36.78	36.39	36.66	36.66	-0.41%	807,397
Sep 3, 2026	36.73	37.12	36.63	36.81	36.81	0.88%	638,852
Sep 2, 2026	35.99	36.52	35.84	36.49	36.49	1.93%	780,984
Sep 1, 2026	36.00	36.39	35.74	35.80	35.80	-0.17%	704,612
Aug 31, 2026	36.36	36.50	35.75	35.86	35.86	-1.51%	1,375,202
Aug 28, 2026	36.64	36.78	36.38	36.41	36.41	-0.30%	907,325
Aug 27, 2026	37.00	37.00	36.33	36.52	36.52	-0.79%	819,579
Aug 26, 2026	36.83	36.84	36.30	36.81	36.81	-0.05%	857,143
Aug 25, 2026	36.67	36.95	36.23	36.83	36.83	0.33%	830,306
Aug 24, 2026	36.34	36.79	36.34	36.71	36.71	1.03%	870,670
Aug 21, 2026	36.81	36.98	36.57	36.59	36.34	-0.19%	953,140
Aug 20, 2026	36.13	36.73	36.08	36.66	36.40	0.83%	866,218
Aug 19, 2026	36.96	37.10	36.33	36.36	36.11	-1.33%	1,000,373
Aug 18, 2026	37.38	37.68	36.84	36.85	36.59	-0.54%	687,499
Aug 17, 2026	37.06	37.33	36.82	37.05	36.79	-0.56%	718,457
Aug 14, 2026	36.99	37.26	36.85	37.26	37.00	1.06%	665,402
Aug 13, 2026	36.73	36.97	36.32	36.87	36.61	1.18%	664,288
Aug 12, 2026	36.28	36.84	36.28	36.44	36.19	0.22%	871,669
Aug 11, 2026	36.55	36.86	36.35	36.36	36.11	-0.38%	734,094
Aug 10, 2026	36.51	36.91	36.03	36.50	36.25	-1.11%	1,607,629
Aug 7, 2026	36.25	37.36	35.83	36.91	36.65	1.79%	1,630,337
Aug 6, 2026	37.12	37.61	35.86	36.26	36.01	-7.43%	2,022,559
Aug 5, 2026	39.45	39.58	38.93	39.17	38.90	-1.19%	1,042,781
Aug 4, 2026	39.01	39.74	38.98	39.64	39.36	0.89%	1,033,375
Aug 3, 2026	39.00	39.86	39.00	39.29	39.02	0.77%	586,340
Jul 31, 2026	38.67	39.41	38.56	38.99	38.72	0.46%	1,075,627
Jul 30, 2026	39.60	39.71	38.54	38.81	38.54	-2.27%	984,878
Jul 29, 2026	39.29	39.98	39.25	39.71	39.43	1.12%	1,113,521
Jul 28, 2026	39.40	39.58	39.08	39.27	39.00	0.74%	1,165,857
Jul 27, 2026	38.72	39.37	38.72	38.98	38.71	0.78%	1,218,844
Jul 24, 2026	38.27	38.96	38.14	38.68	38.41	1.36%	614,479
Jul 23, 2026	37.94	38.21	37.57	38.16	37.89	-0.18%	998,899
Jul 22, 2026	38.59	38.69	38.19	38.23	37.96	-0.65%	876,333
Jul 21, 2026	38.82	39.18	38.35	38.48	38.21	-1.00%	1,240,746
Jul 20, 2026	39.28	39.49	38.83	38.87	38.60	-1.30%	805,627
Jul 17, 2026	39.15	39.73	39.10	39.38	39.11	0.61%	958,722
Jul 16, 2026	37.83	39.14	37.83	39.14	38.87	3.76%	1,250,656
Jul 15, 2026	36.35	38.16	36.32	37.72	37.46	2.22%	2,478,563
Jul 14, 2026	37.95	41.05	35.89	36.90	36.64	-2.92%	6,349,938
Jul 13, 2026	37.99	38.29	37.59	38.01	37.75	0.45%	797,559
Jul 10, 2026	37.72	37.94	37.42	37.84	37.58	0.48%	574,176
Jul 9, 2026	37.52	37.87	37.35	37.66	37.40	0.45%	711,516
Jul 8, 2026	38.16	38.16	37.46	37.49	37.23	-1.42%	1,065,424
Jul 7, 2026	38.38	38.90	37.99	38.03	37.76	-0.42%	1,211,205
Jul 6, 2026	37.95	38.45	37.94	38.19	37.92	0.66%	711,638
Jul 2, 2026	37.94	38.01	37.18	37.94	37.68	0.58%	960,974
Jul 1, 2026	37.81	38.09	37.45	37.72	37.46	0.13%	1,053,319