RadNet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	62.87	63.68	61.21	63.37	63.37	0.24%	865,776
Jul 28, 2026	62.15	63.84	61.70	63.22	63.22	2.78%	928,672
Jul 27, 2026	62.26	63.16	61.10	61.51	61.51	-0.10%	406,639
Jul 24, 2026	61.65	62.80	61.38	61.57	61.57	0.97%	605,344
Jul 23, 2026	58.68	61.05	57.75	60.98	60.98	2.97%	459,073
Jul 22, 2026	61.27	62.39	59.20	59.22	59.22	-4.28%	525,938
Jul 21, 2026	60.19	62.33	60.08	61.87	61.87	1.96%	459,056
Jul 20, 2026	62.14	62.19	59.55	60.68	60.68	-2.43%	591,367
Jul 17, 2026	61.55	63.02	58.97	62.19	62.19	-1.27%	820,871
Jul 16, 2026	61.46	64.49	61.00	62.99	62.99	2.57%	602,312
Jul 15, 2026	62.79	63.34	61.32	61.41	61.41	-2.18%	848,995
Jul 14, 2026	63.00	64.30	62.09	62.78	62.78	-0.84%	1,003,746
Jul 13, 2026	65.49	66.41	62.89	63.31	63.31	-3.49%	577,431
Jul 10, 2026	66.33	67.06	64.90	65.60	65.60	-0.52%	376,123
Jul 9, 2026	65.42	66.37	64.84	65.94	65.94	0.53%	591,056
Jul 8, 2026	66.90	67.20	65.33	65.59	65.59	-3.30%	673,573
Jul 7, 2026	69.76	70.42	67.28	67.83	67.83	-1.58%	872,269
Jul 6, 2026	68.69	70.23	68.54	68.92	68.92	0.25%	1,103,583
Jul 2, 2026	66.12	70.00	65.32	68.75	68.75	4.77%	1,693,169
Jul 1, 2026	62.00	65.67	61.83	65.62	65.62	6.41%	1,008,168
Jun 30, 2026	59.05	61.95	58.24	61.67	61.67	4.03%	810,536
Jun 29, 2026	59.90	60.70	58.48	59.28	59.28	-2.40%	813,056
Jun 26, 2026	60.05	61.28	58.80	60.74	60.74	1.22%	3,019,355
Jun 25, 2026	58.12	60.35	58.10	60.01	60.01	3.18%	838,755
Jun 24, 2026	56.33	59.17	56.32	58.16	58.16	3.49%	902,845
Jun 23, 2026	56.22	57.48	55.53	56.20	56.20	0.79%	640,840
Jun 22, 2026	52.85	56.37	52.85	55.76	55.76	3.76%	870,615
Jun 18, 2026	53.55	55.95	52.88	53.74	53.74	1.74%	2,522,418
Jun 17, 2026	55.74	56.25	50.82	52.82	52.82	-6.53%	1,510,606
Jun 16, 2026	57.15	59.98	56.17	56.51	56.51	-0.95%	855,458
Jun 15, 2026	56.90	59.34	56.88	57.05	57.05	0.60%	841,125
Jun 12, 2026	58.33	59.45	56.59	56.71	56.71	-2.56%	673,134
Jun 11, 2026	58.21	59.56	57.20	58.20	58.20	0.07%	626,488
Jun 10, 2026	56.78	58.74	56.10	58.16	58.16	3.52%	879,551
Jun 9, 2026	54.28	56.31	53.64	56.18	56.18	3.73%	657,269
Jun 8, 2026	54.40	55.27	53.53	54.16	54.16	-0.33%	556,248
Jun 5, 2026	53.08	54.91	52.94	54.34	54.34	2.90%	960,575
Jun 4, 2026	51.95	53.31	51.60	52.81	52.81	1.81%	1,124,560
Jun 3, 2026	53.70	54.14	51.66	51.87	51.87	-4.49%	637,108
Jun 2, 2026	52.33	54.70	52.32	54.31	54.31	2.68%	712,845
Jun 1, 2026	54.74	54.91	51.85	52.89	52.89	-4.75%	920,755
May 29, 2026	55.13	55.84	54.46	55.53	55.53	0.40%	589,208
May 28, 2026	53.62	55.34	53.18	55.31	55.31	2.73%	477,031
May 27, 2026	54.26	55.39	53.17	53.84	53.84	-0.52%	496,098
May 26, 2026	54.75	55.20	53.78	54.12	54.12	-0.51%	539,185
May 22, 2026	54.93	55.99	53.62	54.40	54.40	-0.07%	423,080
May 21, 2026	53.75	54.99	52.40	54.44	54.44	0.42%	537,845
May 20, 2026	53.35	54.37	51.92	54.21	54.21	1.61%	400,420
May 19, 2026	54.00	54.27	52.61	53.35	53.35	-1.51%	411,713
May 18, 2026	52.41	54.56	52.00	54.17	54.17	3.40%	467,034