RadNet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	77.52	79.00	76.83	77.38	-	0.03%	316,023
Jan 6, 2026	73.93	78.26	73.26	77.36	77.36	4.30%	949,291
Jan 5, 2026	70.50	74.50	70.36	74.17	74.17	4.54%	700,781
Jan 2, 2026	71.31	71.52	70.31	70.95	70.95	-0.56%	427,711
Dec 31, 2025	71.61	71.73	70.84	71.35	71.35	-0.20%	720,853
Dec 30, 2025	72.10	72.79	71.40	71.49	71.49	-1.81%	466,319
Dec 29, 2025	73.25	73.52	72.34	72.81	72.81	-0.46%	375,118
Dec 26, 2025	73.06	73.43	71.73	73.15	73.15	0.29%	376,473
Dec 24, 2025	72.92	73.25	71.86	72.94	72.94	0.25%	361,221
Dec 23, 2025	74.35	74.35	71.51	72.76	72.76	-2.57%	792,389
Dec 22, 2025	76.07	76.33	73.55	74.68	74.68	-2.61%	755,326
Dec 19, 2025	71.25	77.00	71.25	76.68	76.68	7.39%	2,014,874
Dec 18, 2025	72.05	73.18	70.80	71.40	71.40	0.22%	1,302,328
Dec 17, 2025	71.00	72.82	70.45	71.24	71.24	0.02%	1,618,217
Dec 16, 2025	65.78	73.49	64.35	71.23	71.23	-1.87%	3,694,838
Dec 15, 2025	73.94	74.02	69.24	72.58	72.58	-1.84%	1,269,507
Dec 12, 2025	78.93	79.67	73.82	73.94	73.94	-6.00%	1,026,822
Dec 11, 2025	77.27	78.80	75.90	78.66	78.66	1.98%	990,178
Dec 10, 2025	75.77	78.07	74.96	77.13	77.13	1.69%	883,997
Dec 9, 2025	76.49	77.16	75.10	75.85	75.85	-0.41%	810,629
Dec 8, 2025	79.39	79.39	76.06	76.16	76.16	-3.09%	700,925
Dec 5, 2025	81.08	81.08	77.53	78.59	78.59	-3.07%	789,693
Dec 4, 2025	79.12	81.35	78.25	81.08	81.08	2.04%	719,803
Dec 3, 2025	78.91	79.83	77.62	79.46	79.46	0.84%	877,867
Dec 2, 2025	80.78	80.78	77.85	78.80	78.80	-1.51%	454,729
Dec 1, 2025	82.25	82.68	79.92	80.01	80.01	-3.36%	950,412
Nov 28, 2025	83.23	83.45	81.68	82.79	82.79	-	559,608
Nov 26, 2025	82.92	84.22	82.62	82.79	82.79	-0.14%	807,757
Nov 25, 2025	84.97	85.84	82.79	82.91	82.91	-1.86%	1,028,820
Nov 24, 2025	83.00	84.68	82.36	84.48	84.48	1.78%	859,251
Nov 21, 2025	79.26	84.34	78.88	83.00	83.00	4.72%	1,162,356
Nov 20, 2025	81.44	83.14	79.03	79.26	79.26	-1.28%	864,161
Nov 19, 2025	78.77	81.05	78.32	80.29	80.29	1.43%	743,115
Nov 18, 2025	76.70	80.11	75.49	79.16	79.16	2.75%	827,504
Nov 17, 2025	75.35	77.46	74.96	77.04	77.04	2.51%	961,622
Nov 14, 2025	73.43	76.79	72.00	75.15	75.15	2.30%	1,003,387
Nov 13, 2025	74.05	75.51	72.93	73.46	73.46	-1.33%	864,802
Nov 12, 2025	78.45	79.97	74.35	74.45	74.45	-5.16%	1,388,110
Nov 11, 2025	80.31	82.86	78.09	78.50	78.50	-2.91%	1,296,585
Nov 10, 2025	77.13	84.64	72.59	80.85	80.85	3.24%	1,574,973
Nov 7, 2025	78.29	79.70	77.13	78.31	78.31	-0.76%	1,014,283
Nov 6, 2025	77.91	79.77	76.88	78.91	78.91	1.00%	734,077
Nov 5, 2025	77.99	78.44	76.64	78.13	78.13	-0.46%	649,742
Nov 4, 2025	77.38	79.25	76.65	78.49	78.49	0.86%	673,145
Nov 3, 2025	76.07	77.84	75.01	77.82	77.82	2.41%	823,474
Oct 31, 2025	75.93	77.25	75.47	75.99	75.99	-0.14%	639,426
Oct 30, 2025	77.85	79.11	75.61	76.10	76.10	-3.48%	719,329
Oct 29, 2025	79.01	80.68	78.00	78.84	78.84	-0.33%	677,200
Oct 28, 2025	81.49	81.70	78.96	79.10	79.10	-3.10%	636,946
Oct 27, 2025	83.39	83.88	81.10	81.63	81.63	-2.13%	904,904