5 DAY PERFORMANCE
-5.63%
1 MONTH PERFORMANCE
+0.12%
3 MONTH PERFORMANCE
-14.37%
6 MONTH PERFORMANCE
-5.73%
YEAR-TO-DATE PERFORMANCE
-6.81%
1 YEAR PERFORMANCE
-1.38%
Radian Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $37.42 | $37.27 (-0.4%) | $39.35 | $36.99 | 1.27 M | $5.04 B |
| 11/04/2026 | $36.38 | $36.56 (0.49%) | $36.66 | $35.98 | 1.02 M | $4.95 B |
| 11/03/2026 | $36.16 | $35.84 (-0.88%) | $36.36 | $35.78 | 897.20 K | $4.85 B |
| 11/02/2026 | $35.41 | $36.17 (2.15%) | $36.39 | $35.34 | 864.30 K | $4.90 B |
| 10/30/2026 | $35.75 | $35.54 (-0.59%) | $35.91 | $35.11 | 1.03 M | $4.81 B |
| 10/29/2026 | $35.30 | $35.68 (1.08%) | $35.76 | $35.13 | 1.29 M | $4.83 B |
| 10/28/2026 | $35.52 | $34.96 (-1.58%) | $35.53 | $34.92 | 1.61 M | $4.73 B |
| 10/27/2026 | $35.78 | $35.70 (-0.22%) | $35.92 | $35.53 | 958.20 K | $4.83 B |
| 10/26/2026 | $35.68 | $35.75 (0.2%) | $36.28 | $35.61 | 1.04 M | $4.84 B |
| 10/23/2026 | $36.03 | $35.75 (-0.78%) | $36.71 | $35.50 | 1.95 M | $4.84 B |
| 10/22/2026 | $34.25 | $34.70 (1.31%) | $35.47 | $34.16 | 2.00 M | $4.70 B |
| 10/21/2026 | $34.85 | $33.98 (-2.5%) | $35.16 | $33.67 | 1.73 M | $4.60 B |
| 10/20/2026 | $34.43 | $34.68 (0.73%) | $34.87 | $34.27 | 2.04 M | $4.69 B |
| 10/19/2026 | $34.02 | $34.12 (0.29%) | $34.28 | $33.87 | 1.10 M | $4.62 B |
| 10/16/2026 | $33.66 | $34.04 (1.13%) | $34.25 | $33.64 | 1.35 M | $4.61 B |
| 10/15/2026 | $34.09 | $33.60 (-1.44%) | $34.29 | $33.48 | 1.49 M | $4.55 B |
| 10/14/2026 | $33.61 | $33.41 (-0.6%) | $33.72 | $32.95 | 1.57 M | $4.52 B |
| 10/13/2026 | $34.27 | $33.75 (-1.52%) | $34.48 | $33.47 | 2.02 M | $4.57 B |
| 10/12/2026 | $33.86 | $33.87 (0.03%) | $34.29 | $33.54 | 2.31 M | $4.58 B |
| 10/09/2026 | $34.00 | $33.93 (-0.21%) | $34.20 | $33.75 | 2.12 M | $4.59 B |
| 10/08/2026 | $33.62 | $34.17 (1.64%) | $34.28 | $33.32 | 2.62 M | $4.63 B |
| 10/07/2026 | $33.77 | $33.70 (-0.21%) | $34.30 | $33.64 | 2.89 M | $4.56 B |
| 10/06/2026 | $33.63 | $34.11 (1.43%) | $34.26 | $33.47 | 3.13 M | $4.62 B |
| 10/05/2026 | $32.77 | $33.50 (2.23%) | $33.84 | $32.71 | 2.75 M | $4.53 B |
| 10/02/2026 | $31.25 | $32.57 (4.22%) | $32.74 | $31.24 | 2.73 M | $4.41 B |
| 10/01/2026 | $30.72 | $31.22 (1.63%) | $31.32 | $30.53 | 3.12 M | $4.23 B |
| 09/30/2026 | $32.58 | $30.61 (-6.05%) | $32.99 | $30.58 | 5.05 M | $4.14 B |
| 09/29/2026 | $33.26 | $32.75 (-1.53%) | $33.26 | $32.36 | 1.25 M | $4.43 B |
| 09/28/2026 | $32.97 | $33.00 (0.09%) | $33.10 | $32.61 | 2.24 M | $4.47 B |
| 09/25/2026 | $33.60 | $33.02 (-1.73%) | $33.60 | $32.98 | 1.30 M | $4.47 B |
| 09/24/2026 | $34.60 | $33.54 (-3.06%) | $34.97 | $33.41 | 1.37 M | $4.54 B |
| 09/23/2026 | $34.56 | $34.54 (-0.06%) | $34.89 | $34.50 | 808.70 K | $4.68 B |
| 09/22/2026 | $34.70 | $34.69 (-0.03%) | $35.21 | $34.42 | 1.42 M | $4.70 B |
| 09/21/2026 | $35.02 | $34.32 (-2%) | $35.12 | $34.32 | 863.12 K | $4.65 B |
| 09/18/2026 | $34.58 | $35.01 (1.24%) | $35.07 | $34.58 | 2.94 M | $4.74 B |
| 09/17/2026 | $35.31 | $34.80 (-1.44%) | $35.31 | $34.77 | 941.14 K | $4.71 B |
| 09/16/2026 | $35.30 | $35.27 (-0.08%) | $35.44 | $34.90 | 1.61 M | $4.77 B |
| 09/15/2026 | $35.67 | $35.36 (-0.87%) | $35.93 | $34.27 | 2.37 M | $4.79 B |
| 09/14/2026 | $36.30 | $35.85 (-1.24%) | $36.30 | $35.67 | 1.16 M | $4.85 B |
| 09/11/2026 | $36.45 | $35.62 (-2.28%) | $36.50 | $35.53 | 1.32 M | $4.82 B |
| 09/10/2026 | $36.38 | $36.22 (-0.44%) | $36.38 | $35.90 | 678.11 K | $4.90 B |
| 09/09/2026 | $36.06 | $36.35 (0.8%) | $36.49 | $35.83 | 761.92 K | $4.92 B |
| 09/08/2026 | $36.42 | $36.05 (-1.02%) | $36.70 | $36.02 | 615.05 K | $4.88 B |
| 09/04/2026 | $36.54 | $36.66 (0.33%) | $36.78 | $36.39 | 830.63 K | $4.96 B |
| 09/03/2026 | $36.73 | $36.81 (0.22%) | $37.12 | $36.63 | 657.10 K | $4.98 B |
| 09/02/2026 | $35.99 | $36.49 (1.39%) | $36.52 | $35.84 | 781.11 K | $4.94 B |
| 09/01/2026 | $36.00 | $35.80 (-0.56%) | $36.39 | $35.74 | 704.62 K | $4.85 B |
| 08/31/2026 | $36.36 | $35.86 (-1.38%) | $36.49 | $35.75 | 1.41 M | $4.85 B |
| 08/28/2026 | $36.64 | $36.41 (-0.63%) | $36.78 | $36.38 | 907.33 K | $4.93 B |
| 08/27/2026 | $37.00 | $36.52 (-1.3%) | $37.00 | $36.33 | 893.60 K | $4.94 B |
| 08/26/2026 | $36.83 | $36.81 (-0.05%) | $36.84 | $36.30 | 857.24 K | $4.98 B |
| 08/25/2026 | $36.67 | $36.83 (0.44%) | $36.95 | $36.23 | 937.33 K | $4.99 B |
| 08/24/2026 | $36.34 | $36.71 (1.02%) | $36.79 | $36.34 | 955.31 K | $4.97 B |
| 08/21/2026 | $36.81 | $36.59 (-0.6%) | $36.98 | $36.57 | 953.14 K | $4.95 B |
| 08/20/2026 | $36.13 | $36.66 (1.47%) | $36.73 | $36.08 | 866.22 K | $4.96 B |
| 08/19/2026 | $36.96 | $36.36 (-1.62%) | $37.10 | $36.33 | 1.00 M | $4.92 B |
| 08/18/2026 | $37.38 | $36.85 (-1.42%) | $37.68 | $36.84 | 687.50 K | $4.99 B |
| 08/17/2026 | $37.06 | $37.05 (-0.03%) | $37.33 | $36.82 | 718.50 K | $5.01 B |
| 08/14/2026 | $36.99 | $37.26 (0.73%) | $37.26 | $36.85 | 665.40 K | $5.04 B |
| 08/13/2026 | $36.73 | $36.87 (0.38%) | $36.97 | $36.32 | 664.30 K | $4.99 B |
| 08/12/2026 | $36.28 | $36.44 (0.44%) | $36.84 | $36.28 | 871.70 K | $4.93 B |
| 08/11/2026 | $36.55 | $36.36 (-0.52%) | $36.85 | $36.35 | 734.10 K | $4.92 B |
| 08/10/2026 | $36.51 | $36.50 (-0.03%) | $36.91 | $36.03 | 1.61 M | $4.94 B |
| 08/07/2026 | $36.25 | $36.91 (1.82%) | $37.36 | $35.83 | 1.63 M | $5.00 B |
| 08/06/2026 | $37.12 | $36.26 (-2.32%) | $37.61 | $35.86 | 2.02 M | $4.91 B |
| 08/05/2026 | $39.45 | $39.17 (-0.71%) | $39.58 | $38.93 | 1.04 M | $5.30 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.
