Roadzen, Inc. (RDZN)
NASDAQ: RDZN · Real-Time Price · USD
0.8688
+0.0049 (0.57%)
At close: Oct 1, 2025, 4:00 PM EDT
0.8708
+0.0020 (0.23%)
After-hours: Oct 1, 2025, 5:44 PM EDT

Roadzen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 20250.890.900.860.87-0.57%159,647
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
Aug 11, 20251.211.231.161.181.18-1.67%223,216
Aug 8, 20251.231.231.181.201.20-0.83%132,061
Aug 7, 20251.211.231.161.211.211.68%277,961
Aug 6, 20251.181.231.161.191.191.71%164,412
Aug 5, 20251.141.181.101.171.175.41%247,603
Aug 4, 20251.121.161.081.111.11-0.89%314,559
Aug 1, 20251.261.261.111.121.12-11.11%390,981
Jul 31, 20251.281.301.231.261.26-1.56%256,851
Jul 30, 20251.221.301.191.281.288.47%413,052
Jul 29, 20251.241.291.141.181.18-8.53%328,946
Jul 28, 20251.401.401.191.291.29-15.69%1,424,257
Jul 25, 20251.271.551.201.531.5323.39%1,705,101
Jul 24, 20251.061.291.061.241.2419.23%1,233,348
Jul 23, 20251.071.101.031.041.04-2.80%357,674