Roadzen, Inc. (RDZN)
NASDAQ: RDZN · Real-Time Price · USD
1.290
-0.170 (-11.64%)
At close: Oct 21, 2025, 4:00 PM EDT
1.319
+0.029 (2.22%)
After-hours: Oct 21, 2025, 7:51 PM EDT

Roadzen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20251.451.481.311.32--9.59%383,963
Oct 20, 20251.331.501.311.461.4610.61%626,039
Oct 17, 20251.261.341.241.321.323.13%375,200
Oct 16, 20251.421.441.271.281.28-7.25%692,580
Oct 15, 20251.501.511.341.381.381.47%1,202,461
Oct 14, 20251.111.401.101.361.3620.35%1,993,588
Oct 13, 20251.181.191.111.131.13-7.38%237,854
Oct 10, 20251.321.351.201.221.22-7.58%430,455
Oct 9, 20251.321.321.201.321.32-1.49%563,145
Oct 8, 20251.241.351.191.341.3411.67%863,855
Oct 7, 20251.071.221.041.201.2014.29%1,107,294
Oct 6, 20251.011.070.971.051.051.94%843,534
Oct 3, 20250.921.060.921.031.0314.52%754,119
Oct 2, 20250.860.910.860.900.903.52%161,124
Oct 1, 20250.890.900.860.870.870.57%159,909
Sep 30, 20250.850.890.820.860.863.77%175,089
Sep 29, 20250.870.880.810.830.83-5.61%376,508
Sep 26, 20250.860.890.830.880.882.34%312,950
Sep 25, 20250.900.930.830.860.86-5.05%354,538
Sep 24, 20250.930.950.880.910.91-1.42%471,821
Sep 23, 20250.930.940.890.920.92-2.05%444,283
Sep 22, 20250.920.960.900.940.942.34%464,468
Sep 19, 20250.980.980.910.920.92-4.96%393,063
Sep 18, 20250.960.970.920.970.971.73%155,644
Sep 17, 20251.001.000.930.950.95-2.01%221,859
Sep 16, 20250.970.990.940.970.971.42%164,101
Sep 15, 20251.001.000.950.960.96-3.35%184,421
Sep 12, 20251.001.000.950.990.990.92%121,836
Sep 11, 20250.990.990.930.980.980.02%130,118
Sep 10, 20251.001.000.960.980.98-0.77%156,110
Sep 9, 20250.990.990.940.990.995.22%129,051
Sep 8, 20250.980.980.920.940.94-4.00%151,219
Sep 5, 20250.951.000.950.980.982.89%104,975
Sep 4, 20250.940.990.910.950.950.05%105,664
Sep 3, 20250.940.990.900.950.95-0.63%262,755
Sep 2, 20251.001.000.940.960.96-2.39%187,662
Aug 29, 20251.001.030.970.980.98-0.50%204,732
Aug 28, 20251.001.000.970.980.98-0.63%121,430
Aug 27, 20251.011.020.960.990.99-1.00%179,118
Aug 26, 20251.021.060.991.001.00-0.99%142,025
Aug 25, 20251.021.061.001.011.01-1.94%193,287
Aug 22, 20251.011.071.001.031.030.98%240,406
Aug 21, 20251.041.071.011.021.02-1.92%256,921
Aug 20, 20251.041.071.021.041.04-165,866
Aug 19, 20251.141.141.041.041.04-7.96%339,573
Aug 18, 20251.011.171.001.131.1313.00%694,553
Aug 15, 20251.061.091.001.001.00-4.76%449,234
Aug 14, 20251.171.201.031.051.05-9.48%1,014,117
Aug 13, 20251.191.201.121.161.16-2.52%328,772
Aug 12, 20251.191.211.151.191.190.85%226,724