RadNet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	56.51	58.45	54.31	57.00	-	4.43%	20,936
Apr 7, 2026	54.98	55.20	53.53	54.58	54.58	-0.87%	659,384
Apr 6, 2026	54.75	55.84	54.58	55.06	55.06	0.49%	590,623
Apr 2, 2026	53.73	55.55	52.39	54.79	54.79	-0.94%	1,000,374
Apr 1, 2026	56.18	57.08	54.54	55.31	55.31	-1.04%	870,295
Mar 31, 2026	56.79	57.71	55.39	55.89	55.89	0.27%	858,392
Mar 30, 2026	56.32	57.28	55.63	55.74	55.74	-0.73%	680,867
Mar 27, 2026	58.47	58.51	55.89	56.15	56.15	-5.49%	868,323
Mar 26, 2026	59.59	61.26	59.20	59.41	59.41	-2.06%	628,565
Mar 25, 2026	60.34	61.87	59.98	60.66	60.66	1.32%	579,981
Mar 24, 2026	60.76	60.76	58.97	59.87	59.87	-3.03%	830,703
Mar 23, 2026	62.91	64.25	61.41	61.74	61.74	0.41%	676,342
Mar 20, 2026	62.60	63.46	60.52	61.49	61.49	-1.84%	1,227,438
Mar 19, 2026	61.20	63.78	60.47	62.64	62.64	1.05%	702,328
Mar 18, 2026	62.63	64.10	61.57	61.99	61.99	-2.58%	801,460
Mar 17, 2026	64.30	66.20	62.96	63.63	63.63	-0.73%	1,042,967
Mar 16, 2026	62.77	64.43	61.96	64.10	64.10	3.24%	1,103,534
Mar 13, 2026	59.93	62.13	59.11	62.09	62.09	3.86%	1,154,421
Mar 12, 2026	60.56	63.03	59.32	59.78	59.78	-2.32%	1,322,741
Mar 11, 2026	60.15	61.58	58.46	61.20	61.20	0.61%	716,921
Mar 10, 2026	62.12	62.29	59.09	60.83	60.83	-2.41%	827,232
Mar 9, 2026	59.50	63.44	58.70	62.33	62.33	2.72%	1,355,707
Mar 6, 2026	64.90	66.64	60.51	60.68	60.68	-8.98%	1,090,195
Mar 5, 2026	70.14	70.97	65.77	66.67	66.67	-6.53%	1,000,362
Mar 4, 2026	72.51	73.69	71.08	71.33	71.33	-1.72%	1,065,293
Mar 3, 2026	72.97	73.60	68.60	72.58	72.58	-3.51%	1,220,138
Mar 2, 2026	71.01	75.47	70.93	75.22	75.22	7.75%	1,258,594
Feb 27, 2026	71.14	72.00	69.34	69.81	69.81	-3.16%	1,113,413
Feb 26, 2026	70.27	72.17	70.01	72.09	72.09	2.97%	671,009
Feb 25, 2026	68.73	70.36	66.96	70.01	70.01	3.27%	802,173
Feb 24, 2026	68.65	68.77	65.97	67.79	67.79	-1.15%	1,070,250
Feb 23, 2026	69.58	70.20	67.62	68.58	68.58	-2.14%	869,650
Feb 20, 2026	70.50	71.51	69.43	70.08	70.08	-0.60%	415,839
Feb 19, 2026	70.73	71.22	69.47	70.50	70.50	-1.58%	465,762
Feb 18, 2026	71.06	73.16	70.78	71.63	71.63	0.77%	991,698
Feb 17, 2026	69.78	73.00	68.79	71.08	71.08	2.21%	905,341
Feb 13, 2026	65.29	69.99	65.29	69.54	69.54	6.59%	680,822
Feb 12, 2026	69.83	70.69	63.61	65.24	65.24	-6.09%	1,148,700
Feb 11, 2026	70.44	70.88	68.68	69.47	69.47	-0.86%	509,168
Feb 10, 2026	69.58	71.29	69.58	70.07	70.07	1.33%	383,282
Feb 9, 2026	69.00	70.40	68.04	69.15	69.15	-0.13%	588,296
Feb 6, 2026	66.54	69.46	63.99	69.24	69.24	7.32%	1,433,316
Feb 5, 2026	68.40	68.82	64.50	64.52	64.52	-4.67%	1,153,749
Feb 4, 2026	70.25	70.25	67.16	67.68	67.68	-3.47%	655,855
Feb 3, 2026	70.75	72.75	69.05	70.11	70.11	-1.07%	766,590
Feb 2, 2026	70.04	70.94	69.31	70.87	70.87	1.10%	583,307
Jan 30, 2026	70.58	71.91	69.50	70.10	70.10	-0.86%	877,140
Jan 29, 2026	71.37	72.23	69.40	70.71	70.71	-1.33%	669,984
Jan 28, 2026	72.38	73.34	70.98	71.66	71.66	-1.16%	457,432
Jan 27, 2026	73.87	74.12	70.37	72.50	72.50	-2.15%	475,620