5 DAY PERFORMANCE
-13.98%
1 MONTH PERFORMANCE
-11.81%
3 MONTH PERFORMANCE
-10.85%
6 MONTH PERFORMANCE
-0.06%
YEAR-TO-DATE PERFORMANCE
-6.81%
1 YEAR PERFORMANCE
+0.75%
Radian Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $36.25 | $36.36 (0.3%) | $36.46 | $35.83 | 161.30 K | |
| 08/06/2026 | $37.12 | $36.26 (-2.32%) | $37.61 | $35.86 | 2.02 M | $4.97 B |
| 08/05/2026 | $39.45 | $39.17 (-0.71%) | $39.58 | $38.93 | 1.04 M | $5.37 B |
| 08/04/2026 | $39.01 | $39.64 (1.61%) | $39.74 | $38.98 | 1.03 M | $5.43 B |
| 08/03/2026 | $39.00 | $39.29 (0.74%) | $39.86 | $39.00 | 586.34 K | $5.38 B |
| 07/31/2026 | $38.67 | $38.99 (0.83%) | $39.41 | $38.56 | 1.08 M | $5.34 B |
| 07/30/2026 | $39.60 | $38.81 (-1.99%) | $39.71 | $38.54 | 984.90 K | $5.32 B |
| 07/29/2026 | $39.29 | $39.71 (1.07%) | $39.98 | $39.25 | 1.11 M | $5.44 B |
| 07/28/2026 | $39.40 | $39.27 (-0.33%) | $39.57 | $39.08 | 1.17 M | $5.38 B |
| 07/27/2026 | $38.72 | $38.98 (0.67%) | $39.37 | $38.72 | 1.22 M | $5.34 B |
| 07/24/2026 | $38.27 | $38.68 (1.07%) | $38.96 | $38.14 | 614.50 K | $5.30 B |
| 07/23/2026 | $37.94 | $38.16 (0.58%) | $38.21 | $37.57 | 998.90 K | $5.23 B |
| 07/22/2026 | $38.59 | $38.23 (-0.93%) | $38.69 | $38.19 | 876.33 K | $5.24 B |
| 07/21/2026 | $38.82 | $38.48 (-0.88%) | $39.18 | $38.35 | 1.24 M | $5.27 B |
| 07/20/2026 | $39.28 | $38.87 (-1.04%) | $39.49 | $38.83 | 805.63 K | $5.33 B |
| 07/17/2026 | $39.15 | $39.38 (0.59%) | $39.73 | $39.10 | 958.72 K | $5.40 B |
| 07/16/2026 | $37.83 | $39.14 (3.46%) | $39.14 | $37.83 | 1.25 M | $5.36 B |
| 07/15/2026 | $36.35 | $37.72 (3.77%) | $38.16 | $36.32 | 2.48 M | $5.17 B |
| 07/14/2026 | $37.95 | $36.90 (-2.77%) | $41.05 | $35.89 | 6.35 M | $5.06 B |
| 07/13/2026 | $37.99 | $38.01 (0.05%) | $38.29 | $37.59 | 797.56 K | $5.21 B |
| 07/10/2026 | $37.72 | $37.84 (0.32%) | $37.94 | $37.42 | 574.20 K | $5.18 B |
| 07/09/2026 | $37.52 | $37.66 (0.37%) | $37.87 | $37.35 | 711.52 K | $5.16 B |
| 07/08/2026 | $38.16 | $37.49 (-1.76%) | $38.16 | $37.46 | 1.07 M | $5.14 B |
| 07/07/2026 | $38.38 | $38.03 (-0.91%) | $38.90 | $37.99 | 1.21 M | $5.21 B |
| 07/06/2026 | $37.95 | $38.19 (0.63%) | $38.45 | $37.94 | 711.64 K | $5.23 B |
| 07/02/2026 | $37.94 | $37.94 (0%) | $38.01 | $37.18 | 961.00 K | $5.20 B |
| 07/01/2026 | $37.81 | $37.72 (-0.24%) | $38.09 | $37.45 | 1.05 M | $5.17 B |
| 06/30/2026 | $37.96 | $37.67 (-0.76%) | $38.08 | $37.46 | 925.00 K | $5.16 B |
| 06/29/2026 | $37.31 | $37.81 (1.34%) | $37.94 | $37.06 | 1.27 M | $5.18 B |
| 06/26/2026 | $37.15 | $37.50 (0.94%) | $37.58 | $36.90 | 2.95 M | $5.14 B |
| 06/25/2026 | $36.65 | $37.00 (0.95%) | $37.61 | $36.53 | 1.22 M | $5.07 B |
| 06/24/2026 | $35.76 | $36.56 (2.24%) | $36.82 | $35.49 | 1.98 M | $5.01 B |
| 06/23/2026 | $35.45 | $35.61 (0.45%) | $35.64 | $35.20 | 1.11 M | $4.88 B |
| 06/22/2026 | $34.91 | $35.11 (0.57%) | $35.21 | $34.74 | 1.57 M | $4.81 B |
| 06/18/2026 | $35.03 | $34.70 (-0.94%) | $35.10 | $34.58 | 2.81 M | $4.75 B |
| 06/17/2026 | $35.11 | $34.88 (-0.66%) | $35.38 | $34.57 | 960.01 K | $4.78 B |
| 06/16/2026 | $34.83 | $35.23 (1.15%) | $35.45 | $34.62 | 1.39 M | $4.83 B |
| 06/15/2026 | $34.58 | $34.54 (-0.12%) | $35.05 | $34.48 | 1.17 M | $4.73 B |
| 06/12/2026 | $34.21 | $34.66 (1.32%) | $34.82 | $34.21 | 774.33 K | $4.75 B |
| 06/11/2026 | $34.73 | $34.14 (-1.7%) | $34.87 | $33.91 | 1.10 M | $4.68 B |
| 06/10/2026 | $34.56 | $34.73 (0.49%) | $35.02 | $34.25 | 1.14 M | $4.76 B |
| 06/09/2026 | $33.73 | $34.25 (1.54%) | $34.45 | $33.73 | 1.47 M | $4.69 B |
| 06/08/2026 | $33.82 | $33.56 (-0.77%) | $34.23 | $33.56 | 975.34 K | $4.60 B |
| 06/05/2026 | $33.78 | $33.80 (0.06%) | $34.33 | $33.55 | 1.38 M | $4.63 B |
| 06/04/2026 | $33.99 | $33.60 (-1.15%) | $34.58 | $33.53 | 1.49 M | $4.60 B |
| 06/03/2026 | $34.58 | $33.67 (-2.63%) | $34.71 | $33.31 | 1.66 M | $4.61 B |
| 06/02/2026 | $33.56 | $33.79 (0.69%) | $34.20 | $33.42 | 1.85 M | $4.63 B |
| 06/01/2026 | $34.01 | $33.79 (-0.65%) | $34.79 | $33.72 | 1.38 M | $4.63 B |
| 05/29/2026 | $34.51 | $34.15 (-1.04%) | $34.99 | $34.10 | 1.54 M | $4.68 B |
| 05/28/2026 | $35.25 | $34.66 (-1.67%) | $35.35 | $34.54 | 1.07 M | $4.75 B |
| 05/27/2026 | $35.79 | $35.31 (-1.34%) | $36.29 | $35.14 | 1.83 M | $4.84 B |
| 05/26/2026 | $36.39 | $35.72 (-1.84%) | $36.62 | $35.70 | 1.05 M | $4.89 B |
| 05/22/2026 | $37.10 | $36.33 (-2.08%) | $37.24 | $36.31 | 1.44 M | $4.98 B |
| 05/21/2026 | $37.28 | $37.21 (-0.19%) | $37.28 | $36.67 | 1.57 M | $5.10 B |
| 05/20/2026 | $37.29 | $37.60 (0.83%) | $37.88 | $37.06 | 1.14 M | $5.15 B |
| 05/19/2026 | $37.86 | $37.29 (-1.51%) | $37.87 | $37.07 | 1.02 M | $5.11 B |
| 05/18/2026 | $37.05 | $37.85 (2.16%) | $37.92 | $37.05 | 930.80 K | $5.19 B |
| 05/15/2026 | $37.10 | $36.93 (-0.46%) | $37.31 | $36.76 | 792.01 K | $5.06 B |
| 05/14/2026 | $36.85 | $36.89 (0.11%) | $37.45 | $36.83 | 875.71 K | $5.05 B |
| 05/13/2026 | $37.62 | $36.67 (-2.53%) | $37.62 | $36.28 | 970.34 K | $5.02 B |
| 05/12/2026 | $37.78 | $37.20 (-1.54%) | $37.78 | $36.54 | 1.08 M | $5.10 B |
| 05/11/2026 | $38.36 | $37.56 (-2.09%) | $38.59 | $37.42 | 1.08 M | $5.15 B |
| 05/08/2026 | $38.00 | $38.06 (0.16%) | $38.50 | $37.51 | 1.47 M | $5.21 B |
| 05/07/2026 | $35.25 | $37.62 (6.72%) | $37.98 | $34.96 | 3.12 M | $5.15 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.
