Roadzen, Inc. (RDZN)
NASDAQ: RDZN · Real-Time Price · USD
1.340
+0.040 (3.08%)
At close: Sep 3, 2026, 4:00 PM EDT
1.272
-0.068 (-5.07%)
After-hours: Sep 3, 2026, 7:30 PM EDT
Roadzen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1.30 | 1.34 | 1.26 | 1.34 | 1.34 | 3.08% | 195,607 |
| Sep 2, 2026 | 1.39 | 1.44 | 1.25 | 1.30 | 1.30 | -6.47% | 638,932 |
| Sep 1, 2026 | 1.39 | 1.45 | 1.37 | 1.39 | 1.39 | -1.42% | 335,201 |
| Aug 31, 2026 | 1.45 | 1.48 | 1.41 | 1.41 | 1.41 | -4.73% | 197,711 |
| Aug 28, 2026 | 1.49 | 1.52 | 1.47 | 1.48 | 1.48 | -0.67% | 124,692 |
| Aug 27, 2026 | 1.48 | 1.52 | 1.47 | 1.49 | 1.49 | 1.36% | 213,317 |
| Aug 26, 2026 | 1.51 | 1.54 | 1.46 | 1.47 | 1.47 | -2.65% | 253,037 |
| Aug 25, 2026 | 1.55 | 1.57 | 1.48 | 1.51 | 1.51 | -2.89% | 331,657 |
| Aug 24, 2026 | 1.58 | 1.58 | 1.52 | 1.56 | 1.56 | 0.32% | 265,425 |
| Aug 21, 2026 | 1.56 | 1.63 | 1.54 | 1.55 | 1.55 | - | 393,187 |
| Aug 20, 2026 | 1.51 | 1.59 | 1.49 | 1.55 | 1.55 | 2.65% | 258,111 |
| Aug 19, 2026 | 1.56 | 1.57 | 1.50 | 1.51 | 1.51 | -1.95% | 324,405 |
| Aug 18, 2026 | 1.48 | 1.56 | 1.47 | 1.54 | 1.54 | 2.67% | 207,299 |
| Aug 17, 2026 | 1.43 | 1.51 | 1.39 | 1.50 | 1.50 | 4.90% | 342,737 |
| Aug 14, 2026 | 1.41 | 1.47 | 1.37 | 1.43 | 1.43 | 3.62% | 363,141 |
| Aug 13, 2026 | 1.35 | 1.41 | 1.35 | 1.38 | 1.38 | 2.99% | 246,954 |
| Aug 12, 2026 | 1.34 | 1.36 | 1.30 | 1.34 | 1.34 | 0.75% | 174,874 |
| Aug 11, 2026 | 1.29 | 1.34 | 1.27 | 1.33 | 1.33 | 3.91% | 199,948 |
| Aug 10, 2026 | 1.33 | 1.35 | 1.25 | 1.28 | 1.28 | -3.76% | 184,547 |
| Aug 7, 2026 | 1.26 | 1.33 | 1.24 | 1.33 | 1.33 | 7.26% | 185,647 |
| Aug 6, 2026 | 1.26 | 1.28 | 1.23 | 1.24 | 1.24 | -2.36% | 174,747 |
| Aug 5, 2026 | 1.24 | 1.29 | 1.21 | 1.27 | 1.27 | 3.25% | 154,608 |
| Aug 4, 2026 | 1.23 | 1.26 | 1.21 | 1.23 | 1.23 | 0.82% | 207,693 |
| Aug 3, 2026 | 1.15 | 1.26 | 1.15 | 1.22 | 1.22 | 6.09% | 224,184 |
| Jul 31, 2026 | 1.16 | 1.18 | 1.10 | 1.15 | 1.15 | -1.29% | 328,763 |
| Jul 30, 2026 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | 0.43% | 129,602 |
| Jul 29, 2026 | 1.26 | 1.30 | 1.13 | 1.16 | 1.16 | -7.94% | 502,192 |
| Jul 28, 2026 | 1.25 | 1.28 | 1.22 | 1.26 | 1.26 | 0.80% | 266,804 |
| Jul 27, 2026 | 1.20 | 1.28 | 1.16 | 1.25 | 1.25 | 5.04% | 567,122 |
| Jul 24, 2026 | 1.14 | 1.27 | 1.11 | 1.19 | 1.19 | 4.39% | 600,594 |
| Jul 23, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | - | 169,397 |
| Jul 22, 2026 | 1.13 | 1.18 | 1.12 | 1.14 | 1.14 | -0.87% | 202,760 |
| Jul 21, 2026 | 1.14 | 1.18 | 1.13 | 1.15 | 1.15 | - | 175,646 |
| Jul 20, 2026 | 1.16 | 1.21 | 1.15 | 1.15 | 1.15 | -0.86% | 123,589 |
| Jul 17, 2026 | 1.10 | 1.19 | 1.08 | 1.16 | 1.16 | 2.65% | 330,863 |
| Jul 16, 2026 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -1.74% | 341,222 |
| Jul 15, 2026 | 1.19 | 1.19 | 1.10 | 1.15 | 1.15 | -0.86% | 388,546 |
| Jul 14, 2026 | 1.19 | 1.23 | 1.15 | 1.16 | 1.16 | -2.52% | 262,255 |
| Jul 13, 2026 | 1.18 | 1.22 | 1.17 | 1.19 | 1.19 | 0.85% | 299,173 |
| Jul 10, 2026 | 1.19 | 1.21 | 1.14 | 1.18 | 1.18 | -0.84% | 648,500 |
| Jul 9, 2026 | 1.20 | 1.25 | 1.18 | 1.19 | 1.19 | -2.46% | 577,383 |
| Jul 8, 2026 | 1.26 | 1.29 | 1.19 | 1.22 | 1.22 | -3.94% | 539,560 |
| Jul 7, 2026 | 1.37 | 1.37 | 1.26 | 1.27 | 1.27 | -7.30% | 471,836 |
| Jul 6, 2026 | 1.34 | 1.42 | 1.31 | 1.37 | 1.37 | 2.24% | 467,268 |
| Jul 2, 2026 | 1.40 | 1.45 | 1.33 | 1.34 | 1.34 | -4.29% | 479,308 |
| Jul 1, 2026 | 1.52 | 1.53 | 1.39 | 1.40 | 1.40 | -4.11% | 545,696 |
| Jun 30, 2026 | 1.51 | 1.59 | 1.46 | 1.46 | 1.46 | -5.19% | 735,453 |
| Jun 29, 2026 | 1.55 | 1.61 | 1.50 | 1.54 | 1.54 | -3.75% | 800,188 |
| Jun 26, 2026 | 1.55 | 1.63 | 1.46 | 1.60 | 1.60 | 10.34% | 6,018,659 |
| Jun 25, 2026 | 1.50 | 1.51 | 1.39 | 1.45 | 1.45 | 0.69% | 1,179,973 |