Radian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	36.81	36.98	36.65	36.69	-	0.08%	201,128
Aug 20, 2026	36.13	36.73	36.08	36.66	36.66	0.83%	847,443
Aug 19, 2026	36.96	37.10	36.33	36.36	36.36	-1.33%	827,604
Aug 18, 2026	37.38	37.68	36.84	36.85	36.85	-0.54%	687,496
Aug 17, 2026	37.06	37.33	36.82	37.05	37.05	-0.56%	718,361
Aug 14, 2026	36.99	37.26	36.85	37.26	37.26	1.06%	665,400
Aug 13, 2026	36.73	36.97	36.32	36.87	36.87	1.18%	664,286
Aug 12, 2026	36.28	36.84	36.28	36.44	36.44	0.22%	871,663
Aug 11, 2026	36.55	36.86	36.35	36.36	36.36	-0.38%	733,990
Aug 10, 2026	36.51	36.91	36.03	36.50	36.50	-1.11%	1,607,500
Aug 7, 2026	36.25	37.36	35.83	36.91	36.91	1.79%	1,590,483
Aug 6, 2026	37.12	37.61	35.86	36.26	36.26	-7.43%	2,013,860
Aug 5, 2026	39.45	39.58	38.93	39.17	39.17	-1.19%	956,098
Aug 4, 2026	39.01	39.74	38.98	39.64	39.64	0.89%	1,033,373
Aug 3, 2026	39.00	39.86	39.00	39.29	39.29	0.77%	586,327
Jul 31, 2026	38.67	39.41	38.56	38.99	38.99	0.46%	1,075,561
Jul 30, 2026	39.60	39.71	38.54	38.81	38.81	-2.27%	984,827
Jul 29, 2026	39.29	39.98	39.25	39.71	39.71	1.12%	1,112,993
Jul 28, 2026	39.40	39.58	39.08	39.27	39.27	0.74%	1,162,141
Jul 27, 2026	38.72	39.37	38.72	38.98	38.98	0.78%	1,198,804
Jul 24, 2026	38.27	38.96	38.14	38.68	38.68	1.36%	614,477
Jul 23, 2026	37.94	38.21	37.57	38.16	38.16	-0.18%	998,814
Jul 22, 2026	38.59	38.69	38.19	38.23	38.23	-0.65%	876,260
Jul 21, 2026	38.82	39.18	38.35	38.48	38.48	-1.00%	1,240,573
Jul 20, 2026	39.28	39.49	38.83	38.87	38.87	-1.30%	805,626
Jul 17, 2026	39.15	39.73	39.10	39.38	39.38	0.61%	958,652
Jul 16, 2026	37.83	39.14	37.83	39.14	39.14	3.76%	1,247,879
Jul 15, 2026	36.35	38.16	36.32	37.72	37.72	2.22%	2,477,523
Jul 14, 2026	37.95	41.05	35.89	36.90	36.90	-2.92%	6,323,905
Jul 13, 2026	37.99	38.29	37.59	38.01	38.01	0.45%	797,532
Jul 10, 2026	37.72	37.94	37.42	37.84	37.84	0.48%	574,077
Jul 9, 2026	37.52	37.87	37.35	37.66	37.66	0.45%	711,516
Jul 8, 2026	38.16	38.16	37.46	37.49	37.49	-1.42%	1,065,417
Jul 7, 2026	38.38	38.90	37.99	38.03	38.03	-0.42%	1,211,201
Jul 6, 2026	37.95	38.45	37.94	38.19	38.19	0.66%	695,367
Jul 2, 2026	37.94	38.01	37.18	37.94	37.94	0.58%	960,874
Jul 1, 2026	37.81	38.09	37.45	37.72	37.72	0.13%	1,053,261
Jun 30, 2026	37.96	38.08	37.46	37.67	37.67	-0.37%	891,069
Jun 29, 2026	37.31	37.94	37.06	37.81	37.81	0.83%	1,271,671
Jun 26, 2026	37.15	37.58	36.90	37.50	37.50	1.35%	2,745,220
Jun 25, 2026	36.65	37.61	36.53	37.00	37.00	1.20%	1,192,941
Jun 24, 2026	35.76	36.82	35.49	36.56	36.56	2.67%	1,561,606
Jun 23, 2026	35.45	35.64	35.20	35.61	35.61	1.42%	1,089,890
Jun 22, 2026	34.91	35.21	34.74	35.11	35.11	1.18%	1,544,114
Jun 18, 2026	35.03	35.10	34.58	34.70	34.70	-0.52%	2,790,906
Jun 17, 2026	35.11	35.38	34.57	34.88	34.88	-0.99%	941,234
Jun 16, 2026	34.83	35.45	34.62	35.23	35.23	2.00%	1,392,808
Jun 15, 2026	34.58	35.05	34.48	34.54	34.54	-0.35%	1,149,661
Jun 12, 2026	34.21	34.82	34.21	34.66	34.66	1.52%	774,331
Jun 11, 2026	34.73	34.87	33.91	34.14	34.14	-1.70%	1,064,821