RadNet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	57.85	58.42	55.79	57.90	57.90	0.26%	597,415
Apr 27, 2026	57.83	59.60	57.66	57.75	57.75	0.21%	920,255
Apr 24, 2026	56.25	57.69	55.23	57.63	57.63	2.11%	360,263
Apr 23, 2026	57.85	59.08	55.80	56.44	56.44	-2.40%	497,128
Apr 22, 2026	58.37	59.31	56.95	57.83	57.83	0.56%	816,580
Apr 21, 2026	57.83	59.91	57.07	57.51	57.51	-0.59%	615,715
Apr 20, 2026	60.00	61.78	56.08	57.85	57.85	-4.21%	1,019,160
Apr 17, 2026	61.19	63.17	59.79	60.39	60.39	0.50%	645,915
Apr 16, 2026	58.86	63.50	58.79	60.09	60.09	3.21%	2,249,987
Apr 15, 2026	58.06	59.45	57.61	58.22	58.22	0.80%	544,682
Apr 14, 2026	56.78	58.17	56.31	57.76	57.76	2.72%	564,573
Apr 13, 2026	54.88	56.42	54.56	56.23	56.23	1.44%	494,073
Apr 10, 2026	56.05	56.06	54.52	55.43	55.43	-1.14%	428,135
Apr 9, 2026	55.07	56.30	54.33	56.07	56.07	0.29%	620,421
Apr 8, 2026	57.44	58.56	55.38	55.91	55.91	2.44%	938,924
Apr 7, 2026	54.98	55.20	53.53	54.58	54.58	-0.87%	659,384
Apr 6, 2026	54.75	55.84	54.58	55.06	55.06	0.49%	590,623
Apr 2, 2026	53.73	55.55	52.39	54.79	54.79	-0.94%	1,000,374
Apr 1, 2026	56.18	57.08	54.54	55.31	55.31	-1.04%	870,295
Mar 31, 2026	56.79	57.71	55.39	55.89	55.89	0.27%	858,392
Mar 30, 2026	56.32	57.28	55.63	55.74	55.74	-0.73%	680,867
Mar 27, 2026	58.47	58.51	55.89	56.15	56.15	-5.49%	868,323
Mar 26, 2026	59.59	61.26	59.20	59.41	59.41	-2.06%	628,565
Mar 25, 2026	60.34	61.87	59.98	60.66	60.66	1.32%	579,981
Mar 24, 2026	60.76	60.76	58.97	59.87	59.87	-3.03%	830,703
Mar 23, 2026	62.91	64.25	61.41	61.74	61.74	0.41%	676,342
Mar 20, 2026	62.60	63.46	60.52	61.49	61.49	-1.84%	1,227,438
Mar 19, 2026	61.20	63.78	60.47	62.64	62.64	1.05%	702,328
Mar 18, 2026	62.63	64.10	61.57	61.99	61.99	-2.58%	801,460
Mar 17, 2026	64.30	66.20	62.96	63.63	63.63	-0.73%	1,042,967
Mar 16, 2026	62.77	64.43	61.96	64.10	64.10	3.24%	1,103,534
Mar 13, 2026	59.93	62.13	59.11	62.09	62.09	3.86%	1,154,421
Mar 12, 2026	60.56	63.03	59.32	59.78	59.78	-2.32%	1,322,741
Mar 11, 2026	60.15	61.58	58.46	61.20	61.20	0.61%	716,921
Mar 10, 2026	62.12	62.29	59.09	60.83	60.83	-2.41%	827,232
Mar 9, 2026	59.50	63.44	58.70	62.33	62.33	2.72%	1,355,707
Mar 6, 2026	64.90	66.64	60.51	60.68	60.68	-8.98%	1,090,195
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%	1,065,293
Mar 3, 2026	72.97	73.60	68.60	72.58	72.58	-3.51%	1,220,138
Mar 2, 2026	71.01	75.47	70.93	75.22	75.22	7.75%	1,258,594
Feb 27, 2026	71.14	72.00	69.34	69.81	69.81	-3.16%	1,113,413
Feb 26, 2026	70.27	72.17	70.01	72.09	72.09	2.97%	671,009
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%	1,070,250
Feb 23, 2026	69.58	70.20	67.62	68.58	68.58	-2.14%	869,650
Feb 20, 2026	70.50	71.51	69.43	70.08	70.08	-0.60%	415,839
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%	905,341
Feb 13, 2026	65.29	69.99	65.29	69.54	69.54	6.59%	680,822
Feb 12, 2026	69.83	70.69	63.61	65.24	65.24	-6.09%	1,148,700
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%	588,296
Feb 6, 2026	66.54	69.46	63.99	69.24	69.24	7.32%	1,433,316
Feb 5, 2026	68.40	68.82	64.50	64.52	64.52	-4.67%	1,153,749
Feb 4, 2026	70.25	70.25	67.16	67.68	67.68	-3.47%	655,855
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