Radian Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.61	36.22	35.61	35.91	35.91	0.39%	761,586
Apr 27, 2026	35.57	35.94	35.53	35.77	35.77	0.48%	593,650
Apr 24, 2026	35.91	36.21	35.41	35.60	35.60	-1.03%	712,313
Apr 23, 2026	35.68	36.08	35.51	35.97	35.97	1.10%	547,094
Apr 22, 2026	35.43	35.79	35.29	35.58	35.58	0.59%	753,442
Apr 21, 2026	35.31	35.55	34.91	35.37	35.37	0.34%	990,818
Apr 20, 2026	35.36	35.70	35.18	35.25	35.25	-0.34%	621,544
Apr 17, 2026	34.64	35.72	34.64	35.37	35.37	2.49%	781,236
Apr 16, 2026	34.40	34.90	34.25	34.51	34.51	-0.06%	1,368,857
Apr 15, 2026	34.59	34.76	34.30	34.53	34.53	-0.40%	1,066,475
Apr 14, 2026	34.16	34.71	34.16	34.67	34.67	0.73%	939,999
Apr 13, 2026	34.09	34.44	33.89	34.42	34.42	0.73%	844,439
Apr 10, 2026	35.00	35.00	34.12	34.17	34.17	-1.19%	1,134,735
Apr 9, 2026	34.48	34.99	34.48	34.58	34.58	0.03%	1,491,056
Apr 8, 2026	34.36	34.87	34.36	34.57	34.57	1.02%	1,051,003
Apr 7, 2026	34.22	34.40	33.80	34.22	34.22	0.74%	1,114,547
Apr 6, 2026	32.90	33.99	32.90	33.97	33.97	0.95%	817,122
Apr 2, 2026	33.19	33.75	33.07	33.65	33.65	1.91%	772,313
Apr 1, 2026	33.15	33.35	32.93	33.02	33.02	-0.18%	1,003,379
Mar 31, 2026	33.40	33.75	32.64	33.08	33.08	-0.03%	804,325
Mar 30, 2026	32.82	33.19	32.67	33.09	33.09	1.53%	707,708
Mar 27, 2026	32.99	33.08	32.53	32.59	32.59	-1.57%	1,331,361
Mar 26, 2026	32.70	33.26	32.70	33.11	33.11	0.42%	927,963
Mar 25, 2026	33.11	33.21	32.49	32.97	32.97	0.33%	632,090
Mar 24, 2026	32.63	33.18	32.52	32.86	32.86	0.09%	1,313,862
Mar 23, 2026	33.00	33.55	32.62	32.83	32.83	1.11%	1,945,584
Mar 20, 2026	32.96	32.96	32.19	32.47	32.47	-1.22%	9,527,412
Mar 19, 2026	33.23	33.23	32.42	32.87	32.87	0.31%	1,303,655
Mar 18, 2026	32.56	33.14	32.44	32.77	32.77	-0.88%	1,506,122
Mar 17, 2026	33.13	33.33	32.95	33.06	33.06	0.95%	1,423,353
Mar 16, 2026	33.20	33.46	32.75	32.75	32.75	-0.73%	1,180,299
Mar 13, 2026	33.36	33.69	32.72	32.99	32.99	-0.39%	1,306,040
Mar 12, 2026	33.07	33.14	32.10	33.12	33.12	1.53%	1,623,407
Mar 11, 2026	33.34	33.34	32.35	32.62	32.62	-1.33%	1,159,228
Mar 10, 2026	33.35	33.79	32.99	33.06	33.06	-1.40%	1,386,568
Mar 9, 2026	33.71	33.97	32.85	33.53	33.53	-1.09%	1,770,393
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