Radian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.91	34.00	33.10	33.90	33.90	-0.94%	1,301,362
Mar 5, 2026	34.37	34.75	34.08	34.22	34.22	-1.38%	1,713,214
Mar 4, 2026	34.38	34.99	34.25	34.70	34.70	0.73%	1,477,910
Mar 3, 2026	34.35	34.83	33.97	34.45	34.45	-1.43%	1,298,834
Mar 2, 2026	34.12	35.22	34.12	34.95	34.95	1.25%	1,337,531
Feb 27, 2026	35.50	35.57	34.40	34.52	34.52	-2.27%	2,030,762
Feb 26, 2026	35.10	35.54	35.10	35.32	35.32	0.48%	1,025,716
Feb 25, 2026	34.50	35.15	34.17	35.15	35.15	2.36%	977,128
Feb 24, 2026	34.38	34.83	33.97	34.34	34.34	0.20%	1,384,144
Feb 23, 2026	33.53	34.32	33.30	34.27	34.27	2.85%	1,652,706
Feb 20, 2026	33.25	33.96	33.02	33.32	33.07	1.68%	1,358,880
Feb 19, 2026	32.68	33.24	32.03	32.77	32.52	1.39%	1,510,795
Feb 18, 2026	32.66	33.05	32.27	32.32	32.07	-1.25%	1,330,781
Feb 17, 2026	33.00	33.41	32.52	32.73	32.48	-0.27%	1,143,650
Feb 13, 2026	33.29	33.97	32.25	32.82	32.57	-4.37%	2,920,875
Feb 12, 2026	34.35	34.43	33.76	34.32	34.06	0.23%	2,258,739
Feb 11, 2026	33.97	34.31	33.52	34.24	33.98	3.63%	1,287,886
Feb 10, 2026	32.96	33.15	32.67	33.04	32.79	0.89%	654,585
Feb 9, 2026	33.83	33.83	32.68	32.75	32.50	-2.41%	719,137
Feb 6, 2026	33.89	34.36	33.47	33.56	33.30	-0.71%	867,647
Feb 5, 2026	33.63	34.00	33.14	33.80	33.54	0.99%	1,138,954
Feb 4, 2026	32.86	33.85	32.86	33.47	33.21	2.29%	1,242,606
Feb 3, 2026	32.52	32.74	31.50	32.72	32.47	-0.55%	1,354,091
Feb 2, 2026	33.15	33.15	32.56	32.90	32.65	-	1,817,593
Jan 30, 2026	32.94	33.19	32.47	32.90	32.65	-0.84%	1,095,132
Jan 29, 2026	33.00	33.45	33.00	33.18	32.93	0.73%	1,365,092
Jan 28, 2026	32.91	33.30	32.84	32.94	32.69	-0.33%	787,592
Jan 27, 2026	33.50	33.50	32.83	33.05	32.80	-0.60%	610,982
Jan 26, 2026	32.92	33.44	32.82	33.25	33.00	1.37%	826,779
Jan 23, 2026	33.29	33.59	32.69	32.80	32.55	-2.12%	1,164,906
Jan 22, 2026	33.47	33.68	33.23	33.51	33.25	0.06%	863,425
Jan 21, 2026	32.90	33.51	32.90	33.49	33.23	0.84%	1,104,173
Jan 20, 2026	33.00	33.44	32.71	33.21	32.96	0.27%	1,473,645
Jan 16, 2026	32.89	33.22	32.68	33.12	32.87	0.52%	1,519,086
Jan 15, 2026	32.73	33.37	32.69	32.95	32.70	1.07%	1,357,895
Jan 14, 2026	31.66	32.85	31.51	32.60	32.35	2.94%	4,455,223
Jan 13, 2026	33.95	34.30	31.61	31.67	31.43	-6.66%	1,893,710
Jan 12, 2026	35.39	35.49	33.78	33.93	33.67	-4.82%	1,371,208
Jan 9, 2026	36.02	36.35	35.64	35.65	35.38	-1.08%	625,130
Jan 8, 2026	35.51	36.27	35.51	36.04	35.76	1.15%	756,685
Jan 7, 2026	36.05	36.05	35.34	35.63	35.36	-0.89%	631,204
Jan 6, 2026	35.97	36.26	35.47	35.95	35.67	-0.99%	908,062
Jan 5, 2026	35.69	36.54	35.69	36.31	36.03	1.09%	1,093,626
Jan 2, 2026	35.87	36.11	35.51	35.92	35.65	-0.19%	556,352
Dec 31, 2025	36.36	36.43	35.96	35.99	35.71	-0.83%	638,258
Dec 30, 2025	36.24	36.33	36.01	36.29	36.01	0.03%	524,658
Dec 29, 2025	36.53	36.53	36.12	36.28	36.00	-0.44%	469,453
Dec 26, 2025	36.68	36.82	36.31	36.44	36.16	-0.63%	397,803
Dec 24, 2025	36.79	36.82	36.55	36.67	36.39	-0.11%	246,328
Dec 23, 2025	36.59	36.94	36.57	36.71	36.43	0.44%	711,416
Dec 22, 2025	36.59	36.90	36.42	36.55	36.27	-0.60%	689,202
Dec 19, 2025	36.69	36.92	36.46	36.77	36.49	-0.54%	2,428,479
Dec 18, 2025	36.64	37.19	36.37	36.97	36.69	1.34%	665,990
Dec 17, 2025	36.03	36.68	35.99	36.48	36.20	0.83%	1,019,137
Dec 16, 2025	36.29	36.64	36.04	36.18	35.90	-0.03%	1,259,212
Dec 15, 2025	36.14	36.37	35.81	36.19	35.91	0.86%	1,021,624
Dec 12, 2025	36.00	36.00	35.59	35.88	35.61	0.17%	866,632
Dec 11, 2025	35.83	36.00	35.54	35.82	35.55	0.28%	944,901
Dec 10, 2025	34.44	35.88	34.21	35.72	35.45	3.96%	1,210,157
Dec 9, 2025	34.58	34.78	34.18	34.36	34.10	-0.17%	572,297
Dec 8, 2025	34.64	34.74	34.10	34.42	34.16	-0.89%	733,618
Dec 5, 2025	34.59	35.08	34.59	34.73	34.46	-	876,339
Dec 4, 2025	35.83	35.83	34.62	34.73	34.46	-2.00%	660,232
Dec 3, 2025	35.70	35.95	35.33	35.44	35.17	-0.17%	1,074,782
Dec 2, 2025	35.87	35.96	35.38	35.50	35.23	-0.45%	849,827
Dec 1, 2025	35.39	35.70	35.23	35.66	35.39	0.31%	724,523
Nov 28, 2025	35.72	35.82	35.31	35.55	35.28	0.03%	380,186
Nov 26, 2025	35.55	36.05	35.53	35.54	35.27	-0.03%	1,392,541
Nov 25, 2025	35.28	35.96	35.07	35.55	35.28	1.46%	718,929
Nov 24, 2025	35.09	35.39	34.88	35.04	34.77	-0.88%	862,760
Nov 21, 2025	35.29	35.73	34.97	35.35	34.83	1.17%	817,488
Nov 20, 2025	34.80	35.27	34.64	34.94	34.42	1.25%	728,122
Nov 19, 2025	34.44	34.81	34.42	34.51	34.00	0.09%	472,881
Nov 18, 2025	34.42	34.83	34.17	34.48	33.97	0.52%	632,285
Nov 17, 2025	35.40	35.40	34.19	34.30	33.79	-2.75%	476,518
Nov 14, 2025	35.41	35.41	34.75	35.27	34.75	0.03%	888,300
Nov 13, 2025	35.42	35.72	35.17	35.26	34.74	-0.40%	788,925
Nov 12, 2025	35.27	35.94	35.27	35.40	34.88	-0.25%	736,141
Nov 11, 2025	35.50	35.75	35.31	35.49	34.96	0.45%	462,732
Nov 10, 2025	34.70	35.59	34.60	35.33	34.81	1.32%	531,636
Nov 7, 2025	34.23	34.94	33.68	34.87	34.35	2.86%	992,339
Nov 6, 2025	34.08	34.75	33.85	33.90	33.40	-0.32%	961,087
Nov 5, 2025	34.00	34.26	33.00	34.01	33.51	-0.87%	1,529,887
Nov 4, 2025	34.04	34.60	33.50	34.31	33.80	0.62%	1,252,598
Nov 3, 2025	34.36	34.36	33.34	34.10	33.59	0.47%	737,915
Oct 31, 2025	33.44	34.02	33.16	33.94	33.44	0.56%	846,291
Oct 30, 2025	33.08	33.88	32.86	33.75	33.25	1.93%	781,398
Oct 29, 2025	33.11	33.32	32.83	33.11	32.62	-0.84%	854,492
Oct 28, 2025	33.40	33.57	33.05	33.39	32.90	-0.74%	662,403
Oct 27, 2025	34.07	34.15	33.27	33.64	33.14	-1.55%	750,479
Oct 24, 2025	34.45	34.71	34.10	34.17	33.66	-0.35%	510,781
Oct 23, 2025	34.40	34.69	34.05	34.29	33.78	-0.49%	909,119
Oct 22, 2025	34.24	34.62	34.05	34.46	33.95	1.35%	1,019,766
Oct 21, 2025	33.53	34.17	33.46	34.00	33.50	1.28%	714,577
Oct 20, 2025	33.15	33.61	32.74	33.57	33.07	1.45%	638,911
Oct 17, 2025	32.84	33.18	32.84	33.09	32.60	1.07%	925,119
Oct 16, 2025	33.25	33.46	32.41	32.74	32.26	-2.24%	1,346,572
Oct 15, 2025	33.86	34.23	33.45	33.49	32.99	-1.38%	587,422
Oct 14, 2025	33.22	34.08	33.22	33.96	33.46	1.83%	519,916
Oct 13, 2025	33.38	33.64	33.14	33.35	32.86	-0.06%	688,998