Radian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	36.14	36.63	35.67	36.53	36.53	1.56%	1,247,950
Nov 6, 2026	36.71	36.96	35.46	35.97	35.97	-3.49%	889,338
Nov 5, 2026	37.42	39.36	36.99	37.27	37.27	1.94%	1,284,250
Nov 4, 2026	36.38	36.66	35.98	36.56	36.56	2.01%	1,024,679
Nov 3, 2026	36.16	36.36	35.78	35.84	35.84	-0.91%	897,176
Nov 2, 2026	35.41	36.39	35.34	36.17	36.17	1.77%	864,284
Oct 30, 2026	35.75	35.91	35.11	35.54	35.54	-0.39%	1,029,860
Oct 29, 2026	35.30	35.76	35.13	35.68	35.68	2.06%	1,294,010
Oct 28, 2026	35.52	35.53	34.92	34.96	34.96	-2.07%	1,606,183
Oct 27, 2026	35.78	35.92	35.53	35.70	35.70	-0.14%	958,160
Oct 26, 2026	35.68	36.28	35.61	35.75	35.75	-	1,037,085
Oct 23, 2026	36.03	36.71	35.50	35.75	35.75	3.03%	1,953,095
Oct 22, 2026	34.25	35.47	34.16	34.70	34.70	2.12%	1,996,885
Oct 21, 2026	34.85	35.16	33.68	33.98	33.98	-2.02%	1,726,992
Oct 20, 2026	34.43	34.87	34.27	34.68	34.68	1.64%	2,040,678
Oct 19, 2026	34.02	34.28	33.87	34.12	34.12	0.24%	1,103,037
Oct 16, 2026	33.66	34.25	33.64	34.04	34.04	1.31%	1,221,821
Oct 15, 2026	34.09	34.29	33.48	33.60	33.60	0.57%	1,373,302
Oct 14, 2026	33.61	33.72	32.95	33.41	33.41	-1.01%	1,552,989
Oct 13, 2026	34.27	34.48	33.47	33.75	33.75	-0.35%	2,014,250
Oct 12, 2026	33.86	34.29	33.54	33.87	33.87	-0.18%	2,270,880
Oct 9, 2026	34.00	34.20	33.75	33.93	33.93	-0.70%	2,100,290
Oct 8, 2026	33.62	34.28	33.32	34.17	34.17	1.39%	2,589,919
Oct 7, 2026	33.77	34.30	33.64	33.70	33.70	-1.20%	2,559,436
Oct 6, 2026	33.63	34.26	33.47	34.11	34.11	1.82%	2,872,848
Oct 5, 2026	32.77	33.84	32.71	33.50	33.50	2.86%	2,745,200
Oct 2, 2026	31.25	32.74	31.24	32.57	32.57	4.32%	2,732,652
Oct 1, 2026	30.72	31.32	30.53	31.22	31.22	1.99%	2,783,390
Sep 30, 2026	32.58	32.99	30.58	30.61	30.61	-6.53%	4,439,695
Sep 29, 2026	33.26	33.26	32.36	32.75	32.75	-0.76%	1,245,623
Sep 28, 2026	32.97	33.10	32.61	33.00	33.00	-0.06%	1,571,628
Sep 25, 2026	33.60	33.60	32.98	33.02	33.02	-1.55%	1,181,192
Sep 24, 2026	34.60	34.97	33.41	33.54	33.54	-2.90%	1,369,188
Sep 23, 2026	34.56	34.89	34.50	34.54	34.54	-0.43%	785,080
Sep 22, 2026	34.70	35.21	34.43	34.69	34.69	1.08%	1,421,367
Sep 21, 2026	35.02	35.12	34.32	34.32	34.32	-1.97%	852,001
Sep 18, 2026	34.58	35.07	34.58	35.01	35.01	0.60%	2,877,072
Sep 17, 2026	35.31	35.31	34.77	34.80	34.80	-1.33%	941,131
Sep 16, 2026	35.30	35.44	34.90	35.27	35.27	-0.25%	1,611,783
Sep 15, 2026	35.67	35.93	34.27	35.36	35.36	-1.37%	2,340,904
Sep 14, 2026	36.30	36.30	35.67	35.85	35.85	0.65%	1,058,576
Sep 11, 2026	36.45	36.50	35.53	35.62	35.62	-1.66%	1,228,806
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