Radian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.15	37.58	36.90	37.50	37.50	1.35%	2,745,220
Jun 25, 2026	36.65	37.61	36.53	37.00	37.00	1.20%	1,192,941
Jun 24, 2026	35.76	36.82	35.49	36.56	36.56	2.67%	1,561,606
Jun 23, 2026	35.45	35.64	35.20	35.61	35.61	1.42%	1,089,890
Jun 22, 2026	34.91	35.21	34.74	35.11	35.11	1.18%	1,544,114
Jun 18, 2026	35.03	35.10	34.58	34.70	34.70	-0.52%	2,790,906
Jun 17, 2026	35.11	35.38	34.57	34.88	34.88	-0.99%	941,234
Jun 16, 2026	34.83	35.45	34.62	35.23	35.23	2.00%	1,392,808
Jun 15, 2026	34.58	35.05	34.48	34.54	34.54	-0.35%	1,149,661
Jun 12, 2026	34.21	34.82	34.21	34.66	34.66	1.52%	774,331
Jun 11, 2026	34.73	34.87	33.91	34.14	34.14	-1.70%	1,064,821
Jun 10, 2026	34.56	35.02	34.25	34.73	34.73	1.40%	1,138,099
Jun 9, 2026	33.73	34.45	33.73	34.25	34.25	2.06%	1,391,662
Jun 8, 2026	33.82	34.23	33.56	33.56	33.56	-0.71%	974,448
Jun 5, 2026	33.78	34.33	33.55	33.80	33.80	0.60%	1,123,521
Jun 4, 2026	33.99	34.58	33.53	33.60	33.60	-0.21%	1,330,447
Jun 3, 2026	34.58	34.71	33.31	33.67	33.67	-0.36%	1,661,790
Jun 2, 2026	33.56	34.20	33.42	33.79	33.79	0.76%	1,426,917
Jun 1, 2026	34.01	34.79	33.72	33.79	33.54	-1.05%	1,384,727
May 29, 2026	34.51	35.00	34.10	34.15	33.89	-1.47%	1,542,313
May 28, 2026	35.25	35.35	34.54	34.66	34.40	-1.84%	1,068,434
May 27, 2026	35.79	36.29	35.14	35.31	35.04	-1.15%	1,832,244
May 26, 2026	36.39	36.62	35.70	35.72	35.45	-1.68%	1,048,413
May 22, 2026	37.10	37.25	36.31	36.33	36.06	-2.36%	1,441,743
May 21, 2026	37.28	37.28	36.67	37.21	36.93	-1.04%	1,569,515
May 20, 2026	37.29	37.88	37.06	37.60	37.32	0.83%	1,136,061
May 19, 2026	37.86	37.87	37.07	37.29	37.01	-1.48%	1,018,438
May 18, 2026	37.05	37.92	37.05	37.85	37.56	2.49%	930,787
May 15, 2026	37.10	37.31	36.76	36.93	36.65	0.11%	792,008
May 14, 2026	36.85	37.45	36.83	36.89	36.61	0.60%	875,712
May 13, 2026	37.62	37.62	36.28	36.67	36.39	-1.42%	970,340
May 12, 2026	37.78	37.78	36.54	37.20	36.92	-0.96%	1,082,316
May 11, 2026	38.36	38.59	37.42	37.56	37.28	-1.31%	1,080,955
May 8, 2026	38.00	38.50	37.51	38.06	37.77	1.17%	1,472,859
May 7, 2026	35.25	37.98	34.96	37.62	37.34	5.29%	3,118,011
May 6, 2026	35.83	36.36	35.32	35.73	35.46	0.42%	1,550,394
May 5, 2026	35.41	35.86	35.20	35.58	35.31	0.34%	1,269,473
May 4, 2026	35.15	35.75	34.99	35.46	35.19	0.08%	1,209,144
May 1, 2026	35.89	36.03	35.04	35.43	35.16	-1.12%	1,085,534
Apr 30, 2026	36.75	36.87	35.74	35.83	35.56	-3.97%	1,849,495
Apr 29, 2026	37.00	37.40	36.42	37.31	37.03	3.90%	1,834,877
Apr 28, 2026	35.61	36.22	35.61	35.91	35.64	0.39%	762,371
Apr 27, 2026	35.57	35.94	35.53	35.77	35.50	0.48%	593,750
Apr 24, 2026	35.91	36.21	35.41	35.60	35.33	-1.03%	768,846
Apr 23, 2026	35.68	36.08	35.51	35.97	35.70	1.10%	547,094
Apr 22, 2026	35.43	35.79	35.29	35.58	35.31	0.59%	753,444
Apr 21, 2026	35.31	35.55	34.91	35.37	35.10	0.34%	990,818
Apr 20, 2026	35.36	35.70	35.18	35.25	34.98	-0.34%	666,601
Apr 17, 2026	34.64	35.72	34.64	35.37	35.10	2.49%	781,236
Apr 16, 2026	34.40	34.90	34.25	34.51	34.25	-0.06%	1,368,893
Apr 15, 2026	34.59	34.76	34.30	34.53	34.27	-0.40%	1,066,475
Apr 14, 2026	34.16	34.71	34.16	34.67	34.41	0.73%	939,999
Apr 13, 2026	34.09	34.44	33.89	34.42	34.16	0.73%	844,439
Apr 10, 2026	35.00	35.00	34.12	34.17	33.91	-1.19%	1,134,736
Apr 9, 2026	34.48	34.99	34.48	34.58	34.32	0.03%	1,491,058
Apr 8, 2026	34.36	34.87	34.36	34.57	34.31	1.02%	1,051,007
Apr 7, 2026	34.22	34.40	33.80	34.22	33.96	0.74%	1,172,611
Apr 6, 2026	32.90	33.99	32.90	33.97	33.71	0.95%	817,122
Apr 2, 2026	33.19	33.75	33.07	33.65	33.40	1.91%	772,314
Apr 1, 2026	33.15	33.35	32.93	33.02	32.77	-0.18%	1,003,381
Mar 31, 2026	33.40	33.75	32.64	33.08	32.83	-0.03%	806,314
Mar 30, 2026	32.82	33.19	32.67	33.09	32.84	1.53%	708,037
Mar 27, 2026	32.99	33.08	32.53	32.59	32.34	-1.57%	1,331,361
Mar 26, 2026	32.70	33.26	32.70	33.11	32.86	0.42%	943,083
Mar 25, 2026	33.11	33.21	32.49	32.97	32.72	0.33%	635,000
Mar 24, 2026	32.63	33.18	32.52	32.86	32.61	0.09%	1,388,742
Mar 23, 2026	33.00	33.55	32.62	32.83	32.58	1.11%	1,945,584
Mar 20, 2026	32.96	32.96	32.19	32.47	32.22	-1.22%	9,527,412
Mar 19, 2026	33.23	33.23	32.42	32.87	32.62	0.31%	1,311,400
Mar 18, 2026	32.56	33.14	32.44	32.77	32.52	-0.88%	1,506,122
Mar 17, 2026	33.13	33.33	32.95	33.06	32.81	0.95%	1,423,361
Mar 16, 2026	33.20	33.46	32.75	32.75	32.50	-0.73%	1,180,950
Mar 13, 2026	33.36	33.69	32.72	32.99	32.74	-0.39%	1,306,040
Mar 12, 2026	33.07	33.14	32.10	33.12	32.87	1.53%	1,623,464
Mar 11, 2026	33.34	33.34	32.35	32.62	32.37	-1.33%	1,159,228
Mar 10, 2026	33.35	33.79	32.99	33.06	32.81	-1.40%	1,386,568
Mar 9, 2026	33.71	33.97	32.85	33.53	33.28	-1.09%	1,770,502
Mar 6, 2026	33.91	34.00	33.10	33.90	33.64	-0.94%	1,301,362
Mar 5, 2026	34.37	34.75	34.08	34.22	33.96	-1.38%	1,713,214
Mar 4, 2026	34.38	34.99	34.25	34.70	34.44	0.73%	1,494,583
Mar 3, 2026	34.35	34.83	33.97	34.45	34.19	-1.43%	1,299,092
Mar 2, 2026	34.12	35.22	34.12	34.95	34.69	1.25%	1,343,917
Feb 27, 2026	35.50	35.57	34.40	34.52	34.26	-2.27%	2,072,631
Feb 26, 2026	35.10	35.54	35.10	35.32	35.05	0.48%	1,025,716
Feb 25, 2026	34.50	35.15	34.17	35.15	34.88	2.36%	1,003,954
Feb 24, 2026	34.38	34.83	33.97	34.34	34.08	0.20%	1,416,504
Feb 23, 2026	33.53	34.32	33.30	34.27	34.01	3.64%	1,657,729
Feb 20, 2026	33.25	33.96	33.02	33.32	32.82	1.68%	1,358,880
Feb 19, 2026	32.68	33.24	32.03	32.77	32.27	1.39%	1,510,795
Feb 18, 2026	32.66	33.05	32.27	32.32	31.83	-1.25%	1,330,781
Feb 17, 2026	33.00	33.41	32.52	32.73	32.23	-0.27%	1,143,650
Feb 13, 2026	33.29	33.97	32.25	32.82	32.32	-4.37%	2,920,875
Feb 12, 2026	34.35	34.43	33.76	34.32	33.80	0.23%	2,258,739
Feb 11, 2026	33.97	34.31	33.52	34.24	33.72	3.63%	1,287,886
Feb 10, 2026	32.96	33.15	32.67	33.04	32.54	0.89%	654,585
Feb 9, 2026	33.83	33.83	32.68	32.75	32.25	-2.41%	719,137
Feb 6, 2026	33.89	34.36	33.47	33.56	33.05	-0.71%	867,647
Feb 5, 2026	33.63	34.00	33.14	33.80	33.29	0.99%	1,138,954
Feb 4, 2026	32.86	33.85	32.86	33.47	32.96	2.29%	1,242,606
Feb 3, 2026	32.52	32.74	31.50	32.72	32.22	-0.55%	1,354,091