RadNet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2025	57.23	58.71	57.23	58.54	58.54	2.45%	539,256
Jul 22, 2025	58.05	58.92	56.43	57.14	57.14	-1.38%	571,196
Jul 21, 2025	57.60	58.58	57.59	57.94	57.94	0.78%	793,665
Jul 18, 2025	59.51	60.00	57.48	57.49	57.49	-2.29%	1,352,954
Jul 17, 2025	57.54	59.07	57.29	58.84	58.84	2.76%	1,036,645
Jul 16, 2025	55.61	57.42	55.09	57.26	57.26	3.25%	707,650
Jul 15, 2025	57.03	59.28	55.43	55.46	55.46	-2.00%	758,864
Jul 14, 2025	55.16	57.24	55.06	56.59	56.59	2.00%	626,469
Jul 11, 2025	57.20	57.20	55.39	55.48	55.48	-3.51%	421,167
Jul 10, 2025	57.44	57.94	56.19	57.50	57.50	-0.21%	485,671
Jul 9, 2025	55.44	58.16	55.13	57.62	57.62	4.16%	717,046
Jul 8, 2025	55.49	56.57	54.80	55.32	55.32	0.11%	640,467
Jul 7, 2025	55.93	57.49	55.24	55.26	55.26	-1.67%	413,842
Jul 3, 2025	56.10	56.51	55.53	56.20	56.20	0.99%	251,969
Jul 2, 2025	55.71	56.01	54.50	55.65	55.65	0.05%	555,569
Jul 1, 2025	56.34	57.12	55.20	55.62	55.62	-2.27%	720,333
Jun 30, 2025	57.60	58.11	56.84	56.91	56.91	-0.37%	777,225
Jun 27, 2025	58.05	58.43	56.62	57.12	57.12	-1.60%	1,047,320
Jun 26, 2025	56.30	58.18	55.64	58.05	58.05	3.48%	588,272
Jun 25, 2025	56.09	56.82	55.32	56.10	56.10	0.57%	468,466
Jun 24, 2025	55.21	56.11	53.77	55.78	55.78	1.66%	604,375
Jun 23, 2025	54.84	56.62	54.18	54.87	54.87	-0.65%	616,077
Jun 20, 2025	57.55	57.60	55.16	55.23	55.23	-3.31%	841,297
Jun 18, 2025	56.58	58.16	56.37	57.12	57.12	0.99%	581,354
Jun 17, 2025	56.50	57.65	55.97	56.56	56.56	-1.51%	483,393
Jun 16, 2025	55.79	58.39	55.79	57.43	57.43	3.65%	884,400
Jun 13, 2025	56.14	56.78	55.38	55.41	55.41	-2.07%	705,671
Jun 12, 2025	57.54	57.88	56.38	56.58	56.58	-2.23%	458,806
Jun 11, 2025	59.29	59.90	57.84	57.87	57.87	-2.40%	374,816
Jun 10, 2025	59.27	60.13	58.56	59.29	59.29	0.37%	553,458
Jun 9, 2025	59.46	59.46	57.61	59.07	59.07	0.72%	465,990
Jun 6, 2025	58.97	59.82	58.52	58.65	58.65	1.00%	407,072
Jun 5, 2025	56.80	58.54	56.51	58.07	58.07	2.24%	419,936
Jun 4, 2025	58.69	58.81	56.71	56.80	56.80	-3.24%	486,179
Jun 3, 2025	58.09	59.23	57.89	58.70	58.70	0.76%	452,726
Jun 2, 2025	56.98	58.88	56.49	58.26	58.26	1.34%	850,556
May 30, 2025	54.86	58.21	54.40	57.49	57.49	4.17%	1,250,808
May 29, 2025	56.04	56.04	55.06	55.19	55.19	-0.18%	418,136
May 28, 2025	56.60	57.39	54.86	55.29	55.29	-2.45%	525,675
May 27, 2025	57.73	57.85	56.42	56.68	56.68	0.12%	456,230
May 23, 2025	55.76	56.99	55.76	56.61	56.61	-0.28%	454,156
May 22, 2025	57.72	57.98	56.77	56.77	56.77	-2.22%	491,725
May 21, 2025	59.28	59.80	57.71	58.06	58.06	-3.49%	502,274
May 20, 2025	60.39	60.68	59.60	60.16	60.16	-0.82%	553,929
May 19, 2025	60.03	60.84	59.81	60.66	60.66	-0.79%	547,987
May 16, 2025	60.25	61.30	59.76	61.14	61.14	1.46%	671,425
May 15, 2025	59.96	60.50	58.19	60.26	60.26	-0.13%	759,036
May 14, 2025	60.66	61.35	59.78	60.34	60.34	-0.31%	904,084
May 13, 2025	57.76	61.45	56.87	60.53	60.53	6.14%	1,601,253
May 12, 2025	59.91	60.06	55.63	57.03	57.03	2.31%	1,145,415