RadNet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	54.26	55.39	53.17	53.84	53.84	-0.52%	495,822
May 26, 2026	54.75	55.20	53.78	54.12	54.12	-0.51%	539,096
May 22, 2026	54.93	55.99	53.62	54.40	54.40	-0.07%	422,990
May 21, 2026	53.75	54.99	52.40	54.44	54.44	0.42%	537,820
May 20, 2026	53.35	54.37	51.92	54.21	54.21	1.61%	400,371
May 19, 2026	54.00	54.27	52.61	53.35	53.35	-1.51%	411,439
May 18, 2026	52.41	54.56	52.00	54.17	54.17	3.40%	466,972
May 15, 2026	53.43	53.88	51.54	52.39	52.39	-1.95%	744,941
May 14, 2026	53.03	54.76	52.90	53.43	53.43	0.85%	733,067
May 13, 2026	55.62	55.62	51.68	52.98	52.98	-5.39%	1,066,207
May 12, 2026	54.50	56.27	51.78	56.00	56.00	0.18%	2,055,901
May 11, 2026	63.45	63.45	55.71	55.90	55.90	-3.94%	2,415,895
May 8, 2026	57.50	60.63	56.00	58.19	58.19	1.20%	1,460,456
May 7, 2026	58.74	60.07	56.90	57.50	57.50	-1.94%	900,221
May 6, 2026	59.02	60.40	58.25	58.64	58.64	-0.64%	711,852
May 5, 2026	58.25	61.07	57.70	59.02	59.02	1.30%	976,832
May 4, 2026	56.85	58.61	56.33	58.26	58.26	2.48%	887,834
May 1, 2026	57.32	58.98	56.14	56.85	56.85	0.53%	612,719
Apr 30, 2026	55.76	56.81	55.11	56.55	56.55	1.18%	725,978
Apr 29, 2026	57.29	58.75	55.63	55.89	55.89	-3.45%	904,501
Apr 28, 2026	57.85	58.42	55.79	57.89	57.89	0.24%	598,595
Apr 27, 2026	57.83	59.60	57.66	57.75	57.75	0.21%	920,305
Apr 24, 2026	56.25	57.69	55.23	57.63	57.63	2.11%	381,260
Apr 23, 2026	57.85	59.08	55.80	56.44	56.44	-2.40%	497,149
Apr 22, 2026	58.37	59.31	56.95	57.83	57.83	0.56%	817,290
Apr 21, 2026	57.83	59.91	57.07	57.51	57.51	-0.59%	627,880
Apr 20, 2026	60.00	61.78	56.08	57.85	57.85	-4.21%	1,019,593
Apr 17, 2026	61.19	63.17	59.79	60.39	60.39	0.50%	647,990
Apr 16, 2026	58.86	63.50	58.79	60.09	60.09	3.21%	2,249,997
Apr 15, 2026	58.06	59.45	57.61	58.22	58.22	0.80%	544,683
Apr 14, 2026	56.78	58.17	56.31	57.76	57.76	2.72%	564,574
Apr 13, 2026	54.88	56.42	54.56	56.23	56.23	1.44%	494,093
Apr 10, 2026	56.05	56.06	54.52	55.43	55.43	-1.14%	428,135
Apr 9, 2026	55.07	56.30	54.33	56.07	56.07	0.29%	620,456
Apr 8, 2026	57.44	58.56	55.38	55.91	55.91	2.44%	938,951
Apr 7, 2026	54.98	55.20	53.53	54.58	54.58	-0.87%	659,586
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%	1,000,950
Apr 1, 2026	56.18	57.08	54.54	55.31	55.31	-1.04%	870,298
Mar 31, 2026	56.79	57.71	55.39	55.89	55.89	0.27%	858,463
Mar 30, 2026	56.32	57.28	55.63	55.74	55.74	-0.73%	683,190
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