Radian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	38.36	38.59	37.42	37.56	37.56	-1.31%	1,067,870
May 8, 2026	38.00	38.50	37.51	38.06	38.06	1.17%	1,465,543
May 7, 2026	35.25	37.98	34.96	37.62	37.62	5.29%	3,105,688
May 6, 2026	35.83	36.36	35.32	35.73	35.73	0.42%	1,513,703
May 5, 2026	35.41	35.86	35.20	35.58	35.58	0.34%	1,269,469
May 4, 2026	35.15	35.75	34.99	35.46	35.46	0.08%	1,173,191
May 1, 2026	35.89	36.03	35.04	35.43	35.43	-1.12%	1,066,929
Apr 30, 2026	36.75	36.87	35.74	35.83	35.83	-3.97%	1,801,897
Apr 29, 2026	37.00	37.40	36.42	37.31	37.31	3.90%	1,726,269
Apr 28, 2026	35.61	36.22	35.61	35.91	35.91	0.39%	761,586
Apr 27, 2026	35.57	35.94	35.53	35.77	35.77	0.48%	593,650
Apr 24, 2026	35.91	36.21	35.41	35.60	35.60	-1.03%	712,313
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%	753,442
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%	621,544
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%	1,368,857
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%	1,134,735
Apr 9, 2026	34.48	34.99	34.48	34.58	34.58	0.03%	1,491,056
Apr 8, 2026	34.36	34.87	34.36	34.57	34.57	1.02%	1,051,003
Apr 7, 2026	34.22	34.40	33.80	34.22	34.22	0.74%	1,114,547
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%	772,313
Apr 1, 2026	33.15	33.35	32.93	33.02	33.02	-0.18%	1,003,379
Mar 31, 2026	33.40	33.75	32.64	33.08	33.08	-0.03%	804,325
Mar 30, 2026	32.82	33.19	32.67	33.09	33.09	1.53%	707,708
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%	927,963
Mar 25, 2026	33.11	33.21	32.49	32.97	32.97	0.33%	632,090
Mar 24, 2026	32.63	33.18	32.52	32.86	32.86	0.09%	1,313,862
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
Mar 19, 2026	33.23	33.23	32.42	32.87	32.87	0.31%	1,303,655
Mar 18, 2026	32.56	33.14	32.44	32.77	32.77	-0.88%	1,506,122
Mar 17, 2026	33.13	33.33	32.95	33.06	33.06	0.95%	1,423,353
Mar 16, 2026	33.20	33.46	32.75	32.75	32.75	-0.73%	1,180,299
Mar 13, 2026	33.36	33.69	32.72	32.99	32.99	-0.39%	1,306,040
Mar 12, 2026	33.07	33.14	32.10	33.12	33.12	1.53%	1,623,407
Mar 11, 2026	33.34	33.34	32.35	32.62	32.62	-1.33%	1,159,228
Mar 10, 2026	33.35	33.79	32.99	33.06	33.06	-1.40%	1,386,568
Mar 9, 2026	33.71	33.97	32.85	33.53	33.53	-1.09%	1,770,393
Mar 6, 2026	33.91	34.00	33.10	33.90	33.90	-0.94%	1,301,362
Mar 5, 2026	34.37	34.75	34.08	34.22	34.22	-1.38%	1,713,214
Mar 4, 2026	34.38	34.99	34.25	34.70	34.70	0.73%	1,477,910
Mar 3, 2026	34.35	34.83	33.97	34.45	34.45	-1.43%	1,298,834
Mar 2, 2026	34.12	35.22	34.12	34.95	34.95	1.25%	1,337,531