Radian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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