RadNet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	70.14	70.97	65.77	66.67	66.67	-6.53%	1,000,362
Mar 4, 2026	72.51	73.69	71.08	71.33	71.33	-1.72%	1,062,167
Mar 3, 2026	72.97	73.60	68.60	72.58	72.58	-3.51%	1,218,526
Mar 2, 2026	71.01	75.47	70.93	75.22	75.22	7.75%	1,258,361
Feb 27, 2026	71.14	72.00	69.34	69.81	69.81	-3.16%	1,113,370
Feb 26, 2026	70.27	72.17	70.01	72.09	72.09	2.97%	671,007
Feb 25, 2026	68.73	70.36	66.96	70.01	70.01	3.27%	802,173
Feb 24, 2026	68.65	68.77	65.97	67.79	67.79	-1.15%	1,070,215
Feb 23, 2026	69.58	70.20	67.62	68.58	68.58	-2.14%	869,518
Feb 20, 2026	70.50	71.51	69.43	70.08	70.08	-0.60%	415,838
Feb 19, 2026	70.73	71.22	69.47	70.50	70.50	-1.58%	465,762
Feb 18, 2026	71.06	73.16	70.78	71.63	71.63	0.77%	991,698
Feb 17, 2026	69.78	73.00	68.79	71.08	71.08	2.21%	905,339
Feb 13, 2026	65.29	69.99	65.29	69.54	69.54	6.59%	680,821
Feb 12, 2026	69.83	70.69	63.61	65.24	65.24	-6.09%	1,148,699
Feb 11, 2026	70.44	70.88	68.68	69.47	69.47	-0.86%	509,168
Feb 10, 2026	69.58	71.29	69.58	70.07	70.07	1.33%	383,282
Feb 9, 2026	69.00	70.40	68.04	69.15	69.15	-0.13%	588,059
Feb 6, 2026	66.54	69.46	63.99	69.24	69.24	7.32%	1,433,205
Feb 5, 2026	68.40	68.82	64.50	64.52	64.52	-4.67%	1,153,630
Feb 4, 2026	70.25	70.25	67.16	67.68	67.68	-3.47%	655,804
Feb 3, 2026	70.75	72.75	69.05	70.11	70.11	-1.07%	766,590
Feb 2, 2026	70.04	70.94	69.31	70.87	70.87	1.10%	583,307
Jan 30, 2026	70.58	71.91	69.50	70.10	70.10	-0.86%	877,140
Jan 29, 2026	71.37	72.23	69.40	70.71	70.71	-1.33%	669,984
Jan 28, 2026	72.38	73.34	70.98	71.66	71.66	-1.16%	457,432
Jan 27, 2026	73.87	74.12	70.37	72.50	72.50	-2.15%	475,620
Jan 26, 2026	72.98	74.16	72.06	74.10	74.10	1.26%	443,421
Jan 23, 2026	72.65	73.36	70.85	73.17	73.17	0.27%	530,750
Jan 22, 2026	72.73	75.01	72.40	72.97	72.97	1.35%	609,044
Jan 21, 2026	71.20	72.22	69.68	72.00	72.00	2.20%	693,435
Jan 20, 2026	69.80	71.63	69.50	70.45	70.45	-0.76%	632,491
Jan 16, 2026	72.83	73.19	70.84	70.99	70.99	-2.74%	639,189
Jan 15, 2026	72.69	73.93	70.54	72.99	72.99	0.12%	1,053,779
Jan 14, 2026	73.98	74.08	71.87	72.90	72.90	-1.67%	886,611
Jan 13, 2026	76.44	76.67	73.28	74.14	74.14	-2.89%	624,221
Jan 12, 2026	77.13	77.85	75.81	76.35	76.35	-2.37%	551,803
Jan 9, 2026	79.67	81.21	77.21	78.20	78.20	-0.23%	704,104
Jan 8, 2026	77.27	78.59	76.68	78.38	78.38	1.25%	639,327
Jan 7, 2026	77.52	79.00	76.83	77.41	77.41	0.06%	504,645
Jan 6, 2026	73.93	78.26	73.26	77.36	77.36	4.30%	949,493
Jan 5, 2026	70.50	74.50	70.36	74.17	74.17	4.54%	700,877
Jan 2, 2026	71.31	71.52	70.31	70.95	70.95	-0.56%	571,575
Dec 31, 2025	71.61	71.73	70.84	71.35	71.35	-0.20%	721,643
Dec 30, 2025	72.10	72.79	71.40	71.49	71.49	-1.81%	497,600
Dec 29, 2025	73.25	73.52	72.34	72.81	72.81	-0.46%	384,548
Dec 26, 2025	73.06	73.43	71.73	73.15	73.15	0.29%	378,971
Dec 24, 2025	72.92	73.25	71.86	72.94	72.94	0.25%	369,833
Dec 23, 2025	74.35	74.35	71.51	72.76	72.76	-2.57%	795,578
Dec 22, 2025	76.07	76.33	73.55	74.68	74.68	-2.61%	762,873
Dec 19, 2025	71.25	77.00	71.25	76.68	76.68	7.39%	2,027,117
Dec 18, 2025	72.05	73.18	70.80	71.40	71.40	0.22%	1,442,432
Dec 17, 2025	71.00	72.82	70.45	71.24	71.24	0.02%	1,618,253
Dec 16, 2025	65.78	73.49	64.35	71.23	71.23	-1.87%	3,694,838
Dec 15, 2025	73.94	74.02	69.24	72.58	72.58	-1.84%	1,269,507
Dec 12, 2025	78.93	79.67	73.82	73.94	73.94	-6.00%	1,026,822
Dec 11, 2025	77.27	78.80	75.90	78.66	78.66	1.98%	990,178
Dec 10, 2025	75.77	78.07	74.96	77.13	77.13	1.69%	883,997
Dec 9, 2025	76.49	77.16	75.10	75.85	75.85	-0.41%	810,629
Dec 8, 2025	79.39	79.39	76.06	76.16	76.16	-3.09%	700,925
Dec 5, 2025	81.08	81.08	77.53	78.59	78.59	-3.07%	789,693
Dec 4, 2025	79.12	81.35	78.25	81.08	81.08	2.04%	719,803
Dec 3, 2025	78.91	79.83	77.62	79.46	79.46	0.84%	877,867
Dec 2, 2025	80.78	80.78	77.85	78.80	78.80	-1.51%	454,729
Dec 1, 2025	82.25	82.68	79.92	80.01	80.01	-3.36%	950,412
Nov 28, 2025	83.23	83.45	81.68	82.79	82.79	-	559,608
Nov 26, 2025	82.92	84.22	82.62	82.79	82.79	-0.14%	807,757
Nov 25, 2025	84.97	85.84	82.79	82.91	82.91	-1.86%	1,028,820
Nov 24, 2025	83.00	84.68	82.36	84.48	84.48	1.78%	859,251
Nov 21, 2025	79.26	84.34	78.88	83.00	83.00	4.72%	1,162,356
Nov 20, 2025	81.44	83.14	79.03	79.26	79.26	-1.28%	864,161
Nov 19, 2025	78.77	81.05	78.32	80.29	80.29	1.43%	743,115
Nov 18, 2025	76.70	80.11	75.49	79.16	79.16	2.75%	827,504
Nov 17, 2025	75.35	77.46	74.96	77.04	77.04	2.51%	961,622
Nov 14, 2025	73.43	76.79	72.00	75.15	75.15	2.30%	1,003,387
Nov 13, 2025	74.05	75.51	72.93	73.46	73.46	-1.33%	864,802
Nov 12, 2025	78.45	79.97	74.35	74.45	74.45	-5.16%	1,388,110
Nov 11, 2025	80.31	82.86	78.09	78.50	78.50	-2.91%	1,296,585
Nov 10, 2025	77.13	84.64	72.59	80.85	80.85	3.24%	1,574,973
Nov 7, 2025	78.29	79.70	77.13	78.31	78.31	-0.76%	1,014,283
Nov 6, 2025	77.91	79.77	76.88	78.91	78.91	1.00%	734,077
Nov 5, 2025	77.99	78.44	76.64	78.13	78.13	-0.46%	649,742
Nov 4, 2025	77.38	79.25	76.65	78.49	78.49	0.86%	673,145
Nov 3, 2025	76.07	77.84	75.01	77.82	77.82	2.41%	823,474
Oct 31, 2025	75.93	77.25	75.47	75.99	75.99	-0.14%	639,426
Oct 30, 2025	77.85	79.11	75.61	76.10	76.10	-3.48%	719,329
Oct 29, 2025	79.01	80.68	78.00	78.84	78.84	-0.33%	677,200
Oct 28, 2025	81.49	81.70	78.96	79.10	79.10	-3.10%	636,946
Oct 27, 2025	83.39	83.88	81.10	81.63	81.63	-2.13%	904,904
Oct 24, 2025	83.37	84.71	82.90	83.41	83.41	0.64%	552,007
Oct 23, 2025	80.33	83.72	80.19	82.88	82.88	2.79%	734,466
Oct 22, 2025	80.15	80.71	78.13	80.63	80.63	0.59%	620,746
Oct 21, 2025	78.66	80.98	78.50	80.16	80.16	2.19%	809,369
Oct 20, 2025	78.47	79.64	77.18	78.44	78.44	1.96%	503,351
Oct 17, 2025	76.69	78.00	76.39	76.93	76.93	-0.59%	443,184
Oct 16, 2025	76.60	78.14	76.33	77.39	77.39	0.79%	477,302
Oct 15, 2025	74.60	77.06	74.23	76.78	76.78	4.02%	529,693
Oct 14, 2025	70.83	74.24	70.22	73.81	73.81	2.91%	588,128
Oct 13, 2025	71.06	72.04	70.15	71.72	71.72	1.59%	362,691
Oct 10, 2025	73.01	73.01	70.45	70.60	70.60	-3.08%	703,289