RadNet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 9, 2025	56.36	57.69	55.63	55.74	55.74	-1.14%	1,993,779
May 8, 2025	55.43	57.71	55.14	56.38	56.38	2.57%	1,330,260
May 7, 2025	53.38	55.01	52.89	54.97	54.97	3.13%	602,254
May 6, 2025	52.17	53.49	52.16	53.30	53.30	0.32%	632,743
May 5, 2025	52.93	54.03	52.83	53.13	53.13	-0.47%	415,435
May 2, 2025	52.98	54.39	52.83	53.38	53.38	2.24%	844,772
May 1, 2025	53.24	53.31	51.97	52.21	52.21	-0.32%	614,380
Apr 30, 2025	50.81	52.72	50.15	52.38	52.38	0.60%	614,409
Apr 29, 2025	51.10	52.54	50.69	52.07	52.07	2.04%	478,463
Apr 28, 2025	50.71	51.50	49.83	51.03	51.03	1.53%	462,147
Apr 25, 2025	50.04	50.75	49.70	50.26	50.26	-0.38%	581,808
Apr 24, 2025	49.53	51.22	48.74	50.45	50.45	2.94%	549,886
Apr 23, 2025	49.99	51.39	48.73	49.01	49.01	1.72%	575,792
Apr 22, 2025	48.02	48.85	47.21	48.18	48.18	1.73%	559,257
Apr 21, 2025	49.42	49.51	46.76	47.36	47.36	-4.86%	625,736
Apr 17, 2025	50.26	50.68	49.03	49.78	49.78	-1.46%	704,459
Apr 16, 2025	49.92	51.80	49.16	50.52	50.52	-4.82%	1,665,903
Apr 15, 2025	53.59	54.64	52.35	53.08	53.08	-0.52%	445,258
Apr 14, 2025	54.61	54.99	52.67	53.36	53.36	-0.09%	414,537
Apr 11, 2025	52.75	53.58	51.44	53.41	53.41	0.77%	682,396
Apr 10, 2025	51.75	54.13	51.27	53.00	53.00	-1.10%	1,118,301
Apr 9, 2025	47.03	54.35	47.03	53.59	53.59	11.88%	1,253,775
Apr 8, 2025	51.43	51.86	47.27	47.90	47.90	-2.82%	1,025,490
Apr 7, 2025	47.48	51.29	45.00	49.29	49.29	1.21%	1,333,454
Apr 4, 2025	47.86	49.61	46.21	48.70	48.70	-1.64%	1,157,550
Apr 3, 2025	49.40	50.92	48.39	49.51	49.51	-5.71%	778,245
Apr 2, 2025	49.65	52.58	48.85	52.51	52.51	3.73%	847,984
Apr 1, 2025	49.60	51.60	48.71	50.62	50.62	1.81%	824,554
Mar 31, 2025	48.38	50.60	47.03	49.72	49.72	0.57%	953,476
Mar 28, 2025	50.60	50.81	48.46	49.44	49.44	-2.43%	812,412
Mar 27, 2025	50.64	52.31	49.86	50.67	50.67	-0.10%	823,399