5 DAY PERFORMANCE
-1.47%
1 MONTH PERFORMANCE
-0.86%
3 MONTH PERFORMANCE
+8.72%
6 MONTH PERFORMANCE
+32.38%
YEAR-TO-DATE PERFORMANCE
+11.17%
1 YEAR PERFORMANCE
-4.86%
RadNet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $81.08 | $78.59 (-3.07%) | $81.08 | $77.53 | 789.69 K | $5.87 B |
| 12/04/2025 | $79.12 | $81.08 (2.48%) | $81.35 | $78.25 | 719.80 K | $6.06 B |
| 12/03/2025 | $78.91 | $79.46 (0.7%) | $79.83 | $77.62 | 877.90 K | $5.94 B |
| 12/02/2025 | $80.78 | $78.80 (-2.45%) | $80.78 | $77.85 | 454.73 K | $5.89 B |
| 12/01/2025 | $82.25 | $80.01 (-2.72%) | $82.68 | $79.92 | 950.41 K | $5.98 B |
| 11/28/2025 | $83.23 | $82.79 (-0.53%) | $83.45 | $81.68 | 559.61 K | $6.18 B |
| 11/26/2025 | $82.92 | $82.79 (-0.16%) | $84.22 | $82.62 | 807.80 K | $6.18 B |
| 11/25/2025 | $84.97 | $82.91 (-2.42%) | $85.84 | $82.79 | 1.03 M | $6.19 B |
| 11/24/2025 | $83.00 | $84.48 (1.78%) | $84.68 | $82.36 | 859.30 K | $6.31 B |
| 11/21/2025 | $79.26 | $83.00 (4.72%) | $84.34 | $78.88 | 1.16 M | $6.20 B |
| 11/20/2025 | $81.44 | $79.26 (-2.68%) | $83.14 | $79.03 | 864.16 K | $5.92 B |
| 11/19/2025 | $78.77 | $80.29 (1.93%) | $81.05 | $78.32 | 743.12 K | $6.00 B |
| 11/18/2025 | $76.70 | $79.16 (3.21%) | $80.11 | $75.49 | 827.50 K | $5.91 B |
| 11/17/2025 | $75.35 | $77.04 (2.24%) | $77.46 | $74.96 | 961.62 K | $5.76 B |
| 11/14/2025 | $73.43 | $75.15 (2.34%) | $76.79 | $72.00 | 1.00 M | $5.61 B |
| 11/13/2025 | $74.05 | $73.46 (-0.8%) | $75.51 | $72.93 | 864.80 K | $5.49 B |
| 11/12/2025 | $78.45 | $74.45 (-5.1%) | $79.97 | $74.35 | 1.39 M | $5.56 B |
| 11/11/2025 | $80.31 | $78.50 (-2.25%) | $82.86 | $78.09 | 1.30 M | $5.86 B |
| 11/10/2025 | $77.13 | $80.85 (4.82%) | $84.64 | $72.59 | 1.57 M | $6.04 B |
| 11/07/2025 | $78.29 | $78.31 (0.03%) | $79.70 | $77.13 | 1.01 M | $5.85 B |
| 11/06/2025 | $77.91 | $78.91 (1.28%) | $79.77 | $76.88 | 734.08 K | $5.89 B |
| 11/05/2025 | $77.99 | $78.13 (0.18%) | $78.44 | $76.64 | 649.74 K | $5.79 B |
| 11/04/2025 | $77.38 | $78.49 (1.43%) | $79.25 | $76.65 | 673.15 K | $5.81 B |
| 11/03/2025 | $76.07 | $77.82 (2.3%) | $77.84 | $75.01 | 823.47 K | $5.76 B |
| 10/31/2025 | $75.93 | $75.99 (0.08%) | $77.25 | $75.47 | 639.43 K | $5.63 B |
| 10/30/2025 | $77.85 | $76.10 (-2.25%) | $79.11 | $75.61 | 719.33 K | $5.64 B |
| 10/29/2025 | $79.01 | $78.84 (-0.22%) | $80.68 | $78.00 | 677.20 K | $5.84 B |
| 10/28/2025 | $81.49 | $79.10 (-2.93%) | $81.70 | $78.96 | 636.95 K | $5.86 B |
| 10/27/2025 | $83.39 | $81.63 (-2.11%) | $83.88 | $81.10 | 904.90 K | $6.05 B |
| 10/24/2025 | $83.37 | $83.41 (0.05%) | $84.71 | $82.90 | 552.01 K | $6.18 B |
| 10/23/2025 | $80.33 | $82.88 (3.17%) | $83.72 | $80.19 | 734.47 K | $6.14 B |
| 10/22/2025 | $80.15 | $80.63 (0.6%) | $80.71 | $78.13 | 620.75 K | $5.97 B |
| 10/21/2025 | $78.66 | $80.16 (1.91%) | $80.98 | $78.50 | 809.40 K | $5.94 B |
| 10/20/2025 | $78.47 | $78.44 (-0.04%) | $79.64 | $77.18 | 503.40 K | $5.81 B |
| 10/17/2025 | $76.69 | $76.93 (0.31%) | $78.00 | $76.39 | 443.20 K | $5.70 B |
| 10/16/2025 | $76.60 | $77.39 (1.03%) | $78.14 | $76.33 | 477.30 K | $5.73 B |
| 10/15/2025 | $74.60 | $76.78 (2.92%) | $77.06 | $74.23 | 529.70 K | $5.69 B |
| 10/14/2025 | $70.83 | $73.81 (4.21%) | $74.24 | $70.22 | 588.13 K | $5.47 B |
| 10/13/2025 | $71.06 | $71.72 (0.93%) | $72.04 | $70.15 | 362.70 K | $5.31 B |
| 10/10/2025 | $73.01 | $70.60 (-3.3%) | $73.01 | $70.45 | 703.30 K | $5.23 B |
| 10/09/2025 | $75.75 | $72.84 (-3.84%) | $75.82 | $72.62 | 611.98 K | $5.40 B |
| 10/08/2025 | $78.05 | $76.08 (-2.52%) | $78.05 | $75.58 | 570.45 K | $5.64 B |
| 10/07/2025 | $78.55 | $77.91 (-0.81%) | $79.44 | $76.97 | 665.44 K | $5.77 B |
| 10/06/2025 | $78.43 | $78.29 (-0.18%) | $79.55 | $77.35 | 776.51 K | $5.80 B |
| 10/03/2025 | $78.50 | $77.64 (-1.1%) | $79.68 | $77.45 | 600.60 K | $5.75 B |
| 10/02/2025 | $78.34 | $78.33 (-0.01%) | $78.55 | $77.63 | 527.36 K | $5.80 B |
| 10/01/2025 | $75.62 | $77.99 (3.13%) | $78.05 | $75.27 | 569.70 K | $5.78 B |
| 09/30/2025 | $74.74 | $76.21 (1.97%) | $76.68 | $74.60 | 673.40 K | $5.64 B |
| 09/29/2025 | $76.20 | $74.70 (-1.97%) | $76.60 | $74.48 | 523.80 K | $5.53 B |
| 09/26/2025 | $75.06 | $75.91 (1.13%) | $76.44 | $74.81 | 337.25 K | $5.62 B |
| 09/25/2025 | $75.17 | $75.12 (-0.07%) | $75.65 | $74.10 | 462.16 K | $5.56 B |
| 09/24/2025 | $77.20 | $75.54 (-2.15%) | $78.01 | $75.54 | 505.03 K | $5.60 B |
| 09/23/2025 | $75.43 | $77.24 (2.4%) | $77.59 | $75.43 | 420.80 K | $5.72 B |
| 09/22/2025 | $76.06 | $75.64 (-0.55%) | $76.41 | $75.05 | 379.39 K | $5.60 B |
| 09/19/2025 | $77.28 | $76.44 (-1.09%) | $77.28 | $75.12 | 1.31 M | $5.66 B |
| 09/18/2025 | $75.44 | $76.58 (1.51%) | $77.17 | $74.54 | 1.20 M | $5.67 B |
| 09/17/2025 | $74.75 | $75.20 (0.6%) | $77.37 | $74.64 | 844.75 K | $5.57 B |
| 09/16/2025 | $74.00 | $74.36 (0.49%) | $75.46 | $73.20 | 1.20 M | $5.51 B |
| 09/15/2025 | $73.92 | $74.99 (1.45%) | $75.87 | $73.39 | 985.71 K | $5.55 B |
| 09/12/2025 | $73.72 | $74.01 (0.39%) | $74.16 | $72.40 | 678.50 K | $5.48 B |
| 09/11/2025 | $71.33 | $73.73 (3.36%) | $74.32 | $71.28 | 575.23 K | $5.46 B |
| 09/10/2025 | $72.87 | $71.32 (-2.13%) | $73.39 | $71.04 | 483.41 K | $5.28 B |
| 09/09/2025 | $71.92 | $73.08 (1.61%) | $73.08 | $71.01 | 390.33 K | $5.41 B |
| 09/08/2025 | $71.79 | $71.99 (0.28%) | $72.25 | $70.22 | 561.25 K | $5.33 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
