RadNet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	60.05	61.28	58.80	60.74	60.74	1.22%	2,954,615
Jun 25, 2026	58.12	60.35	58.10	60.01	60.01	3.18%	838,717
Jun 24, 2026	56.33	59.17	56.32	58.16	58.16	3.49%	902,693
Jun 23, 2026	56.22	57.48	55.53	56.20	56.20	0.79%	640,820
Jun 22, 2026	52.85	56.37	52.85	55.76	55.76	3.76%	870,454
Jun 18, 2026	53.55	55.95	52.88	53.74	53.74	1.74%	2,522,418
Jun 17, 2026	55.74	56.25	50.82	52.82	52.82	-6.53%	1,510,606
Jun 16, 2026	57.15	59.98	56.17	56.51	56.51	-0.95%	855,458
Jun 15, 2026	56.90	59.34	56.88	57.05	57.05	0.60%	841,125
Jun 12, 2026	58.33	59.45	56.59	56.71	56.71	-2.56%	673,134
Jun 11, 2026	58.21	59.56	57.20	58.20	58.20	0.07%	626,488
Jun 10, 2026	56.78	58.74	56.10	58.16	58.16	3.52%	879,551
Jun 9, 2026	54.28	56.31	53.64	56.18	56.18	3.73%	657,269
Jun 8, 2026	54.40	55.27	53.53	54.16	54.16	-0.33%	556,248
Jun 5, 2026	53.08	54.91	52.94	54.34	54.34	2.90%	960,575
Jun 4, 2026	51.95	53.31	51.60	52.81	52.81	1.81%	1,124,560
Jun 3, 2026	53.70	54.14	51.66	51.87	51.87	-4.49%	637,108
Jun 2, 2026	52.33	54.70	52.32	54.31	54.31	2.68%	712,845
Jun 1, 2026	54.74	54.91	51.85	52.89	52.89	-4.75%	920,755
May 29, 2026	55.13	55.84	54.46	55.53	55.53	0.40%	589,208
May 28, 2026	53.62	55.34	53.18	55.31	55.31	2.73%	477,031
May 27, 2026	54.26	55.39	53.17	53.84	53.84	-0.52%	496,098
May 26, 2026	54.75	55.20	53.78	54.12	54.12	-0.51%	539,185
May 22, 2026	54.93	55.99	53.62	54.40	54.40	-0.07%	423,080
May 21, 2026	53.75	54.99	52.40	54.44	54.44	0.42%	537,845
May 20, 2026	53.35	54.37	51.92	54.21	54.21	1.61%	400,420
May 19, 2026	54.00	54.27	52.61	53.35	53.35	-1.51%	411,713
May 18, 2026	52.41	54.56	52.00	54.17	54.17	3.40%	467,034
May 15, 2026	53.43	53.88	51.54	52.39	52.39	-1.95%	744,941
May 14, 2026	53.03	54.76	52.90	53.43	53.43	0.85%	733,067
May 13, 2026	55.62	55.62	51.68	52.98	52.98	-5.39%	1,066,207
May 12, 2026	54.50	56.27	51.78	56.00	56.00	0.18%	2,055,901
May 11, 2026	63.45	63.45	55.71	55.90	55.90	-3.94%	2,415,895
May 8, 2026	57.50	60.63	56.00	58.19	58.19	1.20%	1,460,456
May 7, 2026	58.74	60.07	56.90	57.50	57.50	-1.94%	900,221
May 6, 2026	59.02	60.40	58.25	58.64	58.64	-0.64%	711,852
May 5, 2026	58.25	61.07	57.70	59.02	59.02	1.30%	976,832
May 4, 2026	56.85	58.61	56.33	58.26	58.26	2.48%	887,834
May 1, 2026	57.32	58.98	56.14	56.85	56.85	0.53%	612,719
Apr 30, 2026	55.76	56.81	55.11	56.55	56.55	1.18%	725,978
Apr 29, 2026	57.29	58.75	55.63	55.89	55.89	-3.45%	904,501
Apr 28, 2026	57.85	58.42	55.79	57.89	57.89	0.24%	598,595
Apr 27, 2026	57.83	59.60	57.66	57.75	57.75	0.21%	920,305
Apr 24, 2026	56.25	57.69	55.23	57.63	57.63	2.11%	381,260
Apr 23, 2026	57.85	59.08	55.80	56.44	56.44	-2.40%	497,149
Apr 22, 2026	58.37	59.31	56.95	57.83	57.83	0.56%	817,290
Apr 21, 2026	57.83	59.91	57.07	57.51	57.51	-0.59%	627,880
Apr 20, 2026	60.00	61.78	56.08	57.85	57.85	-4.21%	1,019,593
Apr 17, 2026	61.19	63.17	59.79	60.39	60.39	0.50%	647,990
Apr 16, 2026	58.86	63.50	58.79	60.09	60.09	3.21%	2,249,997
Apr 15, 2026	58.06	59.45	57.61	58.22	58.22	0.80%	544,683
Apr 14, 2026	56.78	58.17	56.31	57.76	57.76	2.72%	564,574
Apr 13, 2026	54.88	56.42	54.56	56.23	56.23	1.44%	494,093
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%	620,456
Apr 8, 2026	57.44	58.56	55.38	55.91	55.91	2.44%	938,951
Apr 7, 2026	54.98	55.20	53.53	54.58	54.58	-0.87%	659,586
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%	1,000,950
Apr 1, 2026	56.18	57.08	54.54	55.31	55.31	-1.04%	870,298
Mar 31, 2026	56.79	57.71	55.39	55.89	55.89	0.27%	858,463
Mar 30, 2026	56.32	57.28	55.63	55.74	55.74	-0.73%	683,190
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