RadNet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	59.70	61.76	59.14	59.33	59.33	-0.57%	602,092
Feb 25, 2025	60.20	60.96	58.61	59.67	59.67	-0.81%	956,005
Feb 24, 2025	59.64	61.42	58.01	60.16	60.16	1.16%	760,899
Feb 21, 2025	63.61	63.85	58.90	59.47	59.47	-5.11%	1,024,783
Feb 20, 2025	64.09	64.66	62.00	62.67	62.67	-2.55%	828,352
Feb 19, 2025	61.13	64.41	60.23	64.31	64.31	4.64%	790,457
Feb 18, 2025	61.84	62.70	61.32	61.46	61.46	0.21%	482,486
Feb 14, 2025	62.81	62.86	61.23	61.33	61.33	-1.90%	379,367
Feb 13, 2025	62.80	63.71	59.37	62.52	62.52	0.76%	853,808
Feb 12, 2025	60.78	62.45	60.74	62.05	62.05	0.44%	470,487
Feb 11, 2025	61.63	62.85	61.32	61.78	61.78	-0.91%	376,679
Feb 10, 2025	63.19	63.43	61.72	62.35	62.35	-0.67%	426,871
Feb 7, 2025	64.42	64.89	62.49	62.77	62.77	-2.47%	625,543
Feb 6, 2025	67.35	68.34	63.92	64.36	64.36	-4.44%	702,083
Feb 5, 2025	67.31	68.26	66.96	67.35	67.35	0.30%	431,846
Feb 4, 2025	66.60	67.80	65.89	67.15	67.15	0.83%	533,396
Feb 3, 2025	63.92	66.89	62.95	66.60	66.60	1.73%	581,989
Jan 31, 2025	68.00	68.82	65.38	65.47	65.47	-3.69%	662,690
Jan 30, 2025	68.00	68.85	66.86	67.98	67.98	1.21%	794,945
Jan 29, 2025	65.66	68.63	65.51	67.17	67.17	1.87%	1,370,913
Jan 28, 2025	63.25	66.24	62.30	65.94	65.94	4.17%	912,139
Jan 27, 2025	62.91	64.27	62.25	63.30	63.30	-1.22%	899,954
Jan 24, 2025	64.43	65.15	63.05	64.08	64.08	-1.34%	885,799
Jan 23, 2025	63.25	65.13	61.97	64.95	64.95	1.91%	1,228,639
Jan 22, 2025	59.71	65.18	59.66	63.73	63.73	5.88%	1,898,195
Jan 21, 2025	60.27	61.00	59.17	60.19	60.19	0.55%	818,934
Jan 17, 2025	61.68	61.77	59.29	59.86	59.86	-1.68%	827,735
Jan 16, 2025	62.14	62.52	60.00	60.88	60.88	-1.39%	930,706
Jan 15, 2025	66.61	67.47	57.94	61.74	61.74	-5.96%	2,343,684
Jan 14, 2025	67.15	68.18	65.09	65.65	65.65	-1.41%	853,457
Jan 13, 2025	67.11	67.50	65.30	66.59	66.59	-3.18%	1,166,132
Jan 10, 2025	70.28	71.06	68.62	68.78	68.78	-4.80%	525,307
Jan 8, 2025	71.95	72.71	70.70	72.25	72.25	-0.25%	415,064
Jan 7, 2025	72.61	73.13	69.44	72.43	72.43	-0.44%	475,967
Jan 6, 2025	72.00	73.24	70.92	72.75	72.75	1.73%	522,615
Jan 3, 2025	70.31	72.34	70.25	71.51	71.51	1.94%	385,658
Jan 2, 2025	70.24	71.54	69.68	70.15	70.15	0.44%	453,036
Dec 31, 2024	71.43	72.56	69.48	69.84	69.84	-1.66%	345,616
Dec 30, 2024	70.25	71.63	69.22	71.02	71.02	-0.35%	364,738
Dec 27, 2024	72.18	72.18	69.99	71.27	71.27	-2.02%	437,018
Dec 26, 2024	73.00	73.35	72.15	72.74	72.74	-0.85%	305,065
Dec 24, 2024	72.69	73.59	72.09	73.36	73.36	1.02%	174,466
Dec 23, 2024	73.14	73.80	71.92	72.62	72.62	-0.11%	465,760
Dec 20, 2024	70.30	72.85	70.15	72.70	72.70	1.85%	1,254,656
Dec 19, 2024	72.60	73.63	71.02	71.38	71.38	-1.42%	704,238
Dec 18, 2024	76.90	77.25	71.80	72.41	72.41	-5.37%	793,833
Dec 17, 2024	77.25	78.18	75.86	76.52	76.52	-1.87%	524,769
Dec 16, 2024	78.53	79.45	76.78	77.98	77.98	-0.46%	464,943
Dec 13, 2024	78.60	79.31	77.61	78.34	78.34	-0.15%	298,336
Dec 12, 2024	80.32	81.47	78.12	78.46	78.46	-2.64%	414,348
Dec 11, 2024	80.14	80.80	79.00	80.59	80.59	2.12%	316,625
Dec 10, 2024	79.60	80.49	78.45	78.92	78.92	-	673,534
Dec 9, 2024	81.71	82.05	78.42	78.92	78.92	-3.30%	455,094
Dec 6, 2024	80.21	82.39	79.71	81.61	81.61	3.09%	554,303
Dec 5, 2024	79.95	80.23	78.11	79.16	79.16	-2.10%	534,685
Dec 4, 2024	81.29	82.01	80.16	80.86	80.86	0.27%	324,180
Dec 3, 2024	82.17	83.90	80.34	80.64	80.64	-2.67%	408,007
Dec 2, 2024	82.95	84.06	81.96	82.85	82.85	1.33%	390,425
Nov 29, 2024	84.24	85.42	81.66	81.76	81.76	-0.88%	425,108
Nov 27, 2024	82.50	84.01	81.51	82.49	82.49	1.28%	409,534
Nov 26, 2024	80.92	82.10	80.27	81.45	81.45	-0.02%	363,753
Nov 25, 2024	82.98	83.82	80.66	81.47	81.47	-0.69%	604,433
Nov 22, 2024	81.80	82.61	80.88	82.04	82.04	0.91%	447,365
Nov 21, 2024	82.80	83.00	81.15	81.30	81.30	-1.05%	315,559
Nov 20, 2024	79.85	82.19	79.66	82.16	82.16	2.89%	558,765
Nov 19, 2024	78.12	80.36	77.34	79.85	79.85	0.96%	458,110
Nov 18, 2024	79.75	80.46	78.48	79.09	79.09	-0.62%	377,576
Nov 15, 2024	81.62	81.62	78.60	79.58	79.58	-1.83%	313,333
Nov 14, 2024	83.01	83.30	80.94	81.06	81.06	-1.82%	714,385
Nov 13, 2024	84.98	85.85	81.54	82.56	82.56	-1.23%	509,579
Nov 12, 2024	87.05	87.87	81.31	83.59	83.59	-3.23%	936,177
Nov 11, 2024	88.00	93.65	84.56	86.38	86.38	19.10%	2,676,629
Nov 8, 2024	71.56	72.69	70.67	72.53	72.53	1.58%	838,939
Nov 7, 2024	69.96	72.44	69.88	71.40	71.40	2.22%	646,398
Nov 6, 2024	69.37	70.00	67.63	69.85	69.85	2.65%	718,199
Nov 5, 2024	67.75	68.30	67.23	68.05	68.05	0.09%	331,384
Nov 4, 2024	65.79	68.68	65.79	67.99	67.99	2.18%	525,361
Nov 1, 2024	65.23	67.03	65.23	66.54	66.54	2.31%	377,405
Oct 31, 2024	66.60	67.25	64.64	65.04	65.04	-2.58%	473,864
Oct 30, 2024	67.18	68.04	66.51	66.76	66.76	-1.39%	286,317
Oct 29, 2024	66.47	68.04	66.47	67.70	67.70	0.91%	375,017
Oct 28, 2024	67.39	68.08	66.81	67.09	67.09	1.08%	278,766
Oct 25, 2024	67.11	67.20	65.44	66.37	66.37	0.20%	304,510
Oct 24, 2024	67.85	68.66	65.57	66.24	66.24	-2.03%	502,870
Oct 23, 2024	67.33	68.17	66.44	67.61	67.61	0.03%	268,812
Oct 22, 2024	66.75	67.91	66.60	67.59	67.59	0.93%	264,299
Oct 21, 2024	68.04	68.64	66.86	66.97	66.97	-1.75%	333,278
Oct 18, 2024	68.34	69.60	67.31	68.16	68.16	-0.29%	447,668
Oct 17, 2024	70.76	70.89	68.14	68.36	68.36	-2.87%	402,721
Oct 16, 2024	71.33	72.18	69.75	70.38	70.38	-0.54%	612,383
Oct 15, 2024	69.96	72.12	69.91	70.76	70.76	0.20%	482,594
Oct 14, 2024	68.77	71.85	68.77	70.62	70.62	2.97%	527,541
Oct 11, 2024	65.04	69.08	65.04	68.58	68.58	5.52%	668,645
Oct 10, 2024	64.82	65.86	63.73	64.99	64.99	-2.09%	606,627
Oct 9, 2024	67.20	68.01	66.37	66.38	66.38	-1.48%	411,076
Oct 8, 2024	67.25	68.16	66.70	67.38	67.38	0.63%	315,006
Oct 7, 2024	68.41	68.58	66.25	66.96	66.96	-2.49%	407,844
Oct 4, 2024	68.79	68.96	67.07	68.67	68.67	1.48%	560,367
Oct 3, 2024	68.92	68.95	67.19	67.67	67.67	-2.27%	282,068
Oct 2, 2024	67.77	70.13	67.40	69.24	69.24	1.51%	377,395