Roadzen, Inc. (RDZN)
NASDAQ: RDZN · Real-Time Price · USD
1.600
+0.150 (10.34%)
At close: Jun 26, 2026, 4:00 PM EDT
1.640
+0.040 (2.50%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Roadzen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.55 | 1.63 | 1.46 | 1.60 | 1.60 | 10.34% | 5,846,210 |
| Jun 25, 2026 | 1.50 | 1.51 | 1.39 | 1.45 | 1.45 | 0.69% | 684,662 |
| Jun 24, 2026 | 1.52 | 1.53 | 1.38 | 1.44 | 1.44 | -6.49% | 870,434 |
| Jun 23, 2026 | 1.47 | 1.60 | 1.47 | 1.54 | 1.54 | 2.67% | 314,186 |
| Jun 22, 2026 | 1.64 | 1.64 | 1.47 | 1.50 | 1.50 | -9.64% | 985,759 |
| Jun 18, 2026 | 1.63 | 1.67 | 1.60 | 1.66 | 1.66 | 4.40% | 418,787 |
| Jun 17, 2026 | 1.53 | 1.72 | 1.53 | 1.59 | 1.59 | 5.30% | 1,024,072 |
| Jun 16, 2026 | 1.58 | 1.65 | 1.50 | 1.51 | 1.51 | -3.21% | 462,554 |
| Jun 15, 2026 | 1.65 | 1.68 | 1.54 | 1.56 | 1.56 | -1.89% | 619,920 |
| Jun 12, 2026 | 1.63 | 1.71 | 1.59 | 1.59 | 1.59 | -1.24% | 285,488 |
| Jun 11, 2026 | 1.64 | 1.73 | 1.61 | 1.61 | 1.61 | -2.42% | 223,066 |
| Jun 10, 2026 | 1.60 | 1.75 | 1.60 | 1.65 | 1.65 | 3.12% | 391,573 |
| Jun 9, 2026 | 1.73 | 1.78 | 1.59 | 1.60 | 1.60 | -6.98% | 588,088 |
| Jun 8, 2026 | 1.74 | 1.81 | 1.65 | 1.72 | 1.72 | 0.58% | 481,939 |
| Jun 5, 2026 | 1.89 | 1.91 | 1.69 | 1.71 | 1.71 | -9.76% | 975,766 |
| Jun 4, 2026 | 1.83 | 2.00 | 1.81 | 1.90 | 1.90 | 2.43% | 301,482 |
| Jun 3, 2026 | 1.97 | 1.97 | 1.85 | 1.85 | 1.85 | -6.57% | 323,866 |
| Jun 2, 2026 | 1.96 | 2.03 | 1.88 | 1.98 | 1.98 | 2.06% | 460,343 |
| Jun 1, 2026 | 1.88 | 2.01 | 1.85 | 1.94 | 1.94 | 3.19% | 434,732 |
| May 29, 2026 | 1.89 | 1.92 | 1.83 | 1.88 | 1.88 | 0.53% | 264,459 |
| May 28, 2026 | 1.84 | 1.90 | 1.82 | 1.87 | 1.87 | - | 430,623 |
| May 27, 2026 | 1.88 | 1.93 | 1.81 | 1.87 | 1.87 | -1.58% | 275,129 |
| May 26, 2026 | 1.92 | 2.00 | 1.86 | 1.90 | 1.90 | - | 548,699 |
| May 22, 2026 | 1.97 | 2.03 | 1.89 | 1.90 | 1.90 | -3.06% | 415,030 |
| May 21, 2026 | 1.73 | 1.97 | 1.69 | 1.96 | 1.96 | 12.64% | 947,834 |
| May 20, 2026 | 1.73 | 1.77 | 1.69 | 1.74 | 1.74 | -0.57% | 303,055 |
| May 19, 2026 | 1.71 | 1.79 | 1.70 | 1.75 | 1.75 | 1.74% | 247,787 |
| May 18, 2026 | 1.76 | 1.84 | 1.71 | 1.72 | 1.72 | -2.82% | 425,708 |
| May 15, 2026 | 1.80 | 1.83 | 1.75 | 1.77 | 1.77 | -4.32% | 428,715 |
| May 14, 2026 | 1.90 | 1.92 | 1.82 | 1.85 | 1.85 | -1.60% | 366,300 |
| May 13, 2026 | 1.78 | 1.95 | 1.67 | 1.88 | 1.88 | 7.43% | 1,255,624 |
| May 12, 2026 | 1.78 | 1.82 | 1.74 | 1.75 | 1.75 | - | 599,902 |
| May 11, 2026 | 1.80 | 1.84 | 1.75 | 1.75 | 1.75 | -2.78% | 815,718 |
| May 8, 2026 | 1.89 | 1.89 | 1.78 | 1.80 | 1.80 | -3.74% | 1,015,172 |
| May 7, 2026 | 1.90 | 2.06 | 1.82 | 1.87 | 1.87 | 1.63% | 3,273,701 |
| May 6, 2026 | 1.95 | 1.97 | 1.81 | 1.84 | 1.84 | 2.79% | 966,797 |
| May 5, 2026 | 2.00 | 2.10 | 1.75 | 1.79 | 1.79 | -8.21% | 1,750,241 |
| May 4, 2026 | 2.19 | 2.51 | 1.83 | 1.95 | 1.95 | -12.16% | 2,259,117 |
| May 1, 2026 | 2.35 | 2.39 | 2.04 | 2.22 | 2.22 | -2.20% | 1,090,990 |
| Apr 30, 2026 | 1.71 | 2.27 | 1.69 | 2.27 | 2.27 | 31.98% | 1,721,769 |
| Apr 29, 2026 | 1.67 | 1.79 | 1.57 | 1.72 | 1.72 | 17.01% | 991,228 |
| Apr 28, 2026 | 1.43 | 1.49 | 1.35 | 1.47 | 1.47 | 0.68% | 194,946 |
| Apr 27, 2026 | 1.42 | 1.55 | 1.36 | 1.46 | 1.46 | 8.96% | 260,594 |
| Apr 24, 2026 | 1.49 | 1.50 | 1.31 | 1.34 | 1.34 | -4.96% | 179,927 |
| Apr 23, 2026 | 1.24 | 1.57 | 1.23 | 1.41 | 1.41 | 15.57% | 510,047 |
| Apr 22, 2026 | 1.16 | 1.23 | 1.16 | 1.22 | 1.22 | 7.96% | 135,121 |
| Apr 21, 2026 | 1.26 | 1.27 | 1.13 | 1.13 | 1.13 | -10.32% | 129,414 |
| Apr 20, 2026 | 1.18 | 1.28 | 1.18 | 1.26 | 1.26 | 5.00% | 165,651 |
| Apr 17, 2026 | 1.20 | 1.23 | 1.16 | 1.20 | 1.20 | 1.69% | 93,304 |
| Apr 16, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 28,992 |
| Apr 15, 2026 | 1.21 | 1.21 | 1.15 | 1.20 | 1.20 | - | 61,250 |
| Apr 14, 2026 | 1.11 | 1.25 | 1.11 | 1.20 | 1.20 | 6.19% | 214,173 |
| Apr 13, 2026 | 1.06 | 1.17 | 1.04 | 1.13 | 1.13 | 7.62% | 92,234 |
| Apr 10, 2026 | 1.12 | 1.12 | 1.05 | 1.05 | 1.05 | -4.55% | 71,496 |
| Apr 9, 2026 | 1.01 | 1.10 | 1.00 | 1.10 | 1.10 | 1.85% | 927,360 |
| Apr 8, 2026 | 1.16 | 1.17 | 1.07 | 1.08 | 1.08 | 0.93% | 43,895 |
| Apr 7, 2026 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -6.14% | 45,098 |
| Apr 6, 2026 | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | 0.88% | 120,711 |
| Apr 2, 2026 | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -4.24% | 29,052 |
| Apr 1, 2026 | 1.20 | 1.20 | 1.12 | 1.18 | 1.18 | -1.67% | 54,450 |
| Mar 31, 2026 | 1.11 | 1.20 | 1.07 | 1.20 | 1.20 | 12.15% | 91,813 |
| Mar 30, 2026 | 1.07 | 1.12 | 1.06 | 1.07 | 1.07 | - | 34,274 |
| Mar 27, 2026 | 1.15 | 1.16 | 1.06 | 1.07 | 1.07 | -6.96% | 60,301 |
| Mar 26, 2026 | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | - | 18,195 |
| Mar 25, 2026 | 1.10 | 1.20 | 1.04 | 1.15 | 1.15 | 5.50% | 153,648 |
| Mar 24, 2026 | 1.12 | 1.12 | 1.03 | 1.09 | 1.09 | -2.68% | 96,280 |
| Mar 23, 2026 | 1.20 | 1.21 | 1.10 | 1.12 | 1.12 | -6.67% | 117,903 |
| Mar 20, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 2.56% | 55,025 |
| Mar 19, 2026 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | 1.74% | 64,407 |
| Mar 18, 2026 | 1.16 | 1.19 | 1.14 | 1.15 | 1.15 | -1.71% | 36,885 |
| Mar 17, 2026 | 1.12 | 1.20 | 1.11 | 1.17 | 1.17 | 6.36% | 88,571 |
| Mar 16, 2026 | 1.16 | 1.20 | 1.10 | 1.10 | 1.10 | -5.98% | 74,078 |
| Mar 13, 2026 | 1.12 | 1.19 | 1.12 | 1.17 | 1.17 | 4.28% | 27,537 |
| Mar 12, 2026 | 1.22 | 1.26 | 1.10 | 1.12 | 1.12 | -8.78% | 259,285 |
| Mar 11, 2026 | 1.22 | 1.26 | 1.21 | 1.23 | 1.23 | 0.82% | 36,418 |
| Mar 10, 2026 | 1.24 | 1.29 | 1.20 | 1.22 | 1.22 | -1.61% | 45,761 |
| Mar 9, 2026 | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | -3.88% | 94,725 |
| Mar 6, 2026 | 1.32 | 1.33 | 1.27 | 1.29 | 1.29 | -2.27% | 77,276 |
| Mar 5, 2026 | 1.33 | 1.33 | 1.22 | 1.32 | 1.32 | 0.76% | 209,442 |
| Mar 4, 2026 | 1.31 | 1.35 | 1.30 | 1.31 | 1.31 | 1.55% | 103,566 |
| Mar 3, 2026 | 1.39 | 1.41 | 1.29 | 1.29 | 1.29 | -6.52% | 140,820 |
| Mar 2, 2026 | 1.35 | 1.47 | 1.30 | 1.38 | 1.38 | 1.47% | 129,706 |
| Feb 27, 2026 | 1.39 | 1.44 | 1.29 | 1.36 | 1.36 | - | 97,972 |
| Feb 26, 2026 | 1.40 | 1.43 | 1.31 | 1.36 | 1.36 | 0.74% | 86,350 |
| Feb 25, 2026 | 1.33 | 1.44 | 1.31 | 1.35 | 1.35 | 3.05% | 60,905 |
| Feb 24, 2026 | 1.29 | 1.32 | 1.25 | 1.31 | 1.31 | 2.34% | 41,096 |
| Feb 23, 2026 | 1.34 | 1.34 | 1.19 | 1.28 | 1.28 | -3.76% | 171,918 |
| Feb 20, 2026 | 1.28 | 1.34 | 1.28 | 1.33 | 1.33 | 3.10% | 89,499 |
| Feb 19, 2026 | 1.28 | 1.33 | 1.28 | 1.29 | 1.29 | - | 72,460 |
| Feb 18, 2026 | 1.20 | 1.42 | 1.20 | 1.29 | 1.29 | 9.32% | 194,001 |
| Feb 17, 2026 | 1.19 | 1.27 | 1.13 | 1.18 | 1.18 | 0.85% | 197,893 |
| Feb 13, 2026 | 1.30 | 1.31 | 0.99 | 1.17 | 1.17 | -18.18% | 1,089,776 |
| Feb 12, 2026 | 1.54 | 1.54 | 1.42 | 1.43 | 1.43 | -5.30% | 129,064 |
| Feb 11, 2026 | 1.56 | 1.56 | 1.44 | 1.51 | 1.51 | -3.21% | 126,403 |
| Feb 10, 2026 | 1.53 | 1.59 | 1.46 | 1.56 | 1.56 | 1.96% | 101,886 |
| Feb 9, 2026 | 1.58 | 1.62 | 1.50 | 1.53 | 1.53 | -2.55% | 131,788 |
| Feb 6, 2026 | 1.54 | 1.60 | 1.50 | 1.57 | 1.57 | 3.29% | 149,895 |
| Feb 5, 2026 | 1.68 | 1.68 | 1.52 | 1.52 | 1.52 | -10.06% | 173,150 |
| Feb 4, 2026 | 1.78 | 1.80 | 1.68 | 1.69 | 1.69 | -4.52% | 115,621 |
| Feb 3, 2026 | 1.83 | 1.84 | 1.72 | 1.77 | 1.77 | -1.67% | 55,648 |