5 DAY PERFORMANCE
-5.33%
1 MONTH PERFORMANCE
-1.27%
3 MONTH PERFORMANCE
-0.06%
6 MONTH PERFORMANCE
-1.06%
YEAR-TO-DATE PERFORMANCE
-6.81%
1 YEAR PERFORMANCE
-0.12%
Radian Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $35.83 | $35.60 (-0.64%) | $36.36 | $35.32 | 667.72 K | $4.89 B |
| 05/05/2026 | $35.41 | $35.58 (0.48%) | $35.86 | $35.20 | 1.27 M | $4.91 B |
| 05/04/2026 | $35.15 | $35.46 (0.88%) | $35.75 | $34.99 | 1.21 M | $4.89 B |
| 05/01/2026 | $35.89 | $35.43 (-1.28%) | $36.03 | $35.04 | 1.09 M | $4.89 B |
| 04/30/2026 | $36.75 | $35.83 (-2.5%) | $36.87 | $35.74 | 1.85 M | $4.94 B |
| 04/29/2026 | $37.00 | $37.31 (0.84%) | $37.40 | $36.42 | 1.83 M | $5.15 B |
| 04/28/2026 | $35.60 | $35.91 (0.87%) | $36.22 | $35.60 | 762.40 K | $4.96 B |
| 04/27/2026 | $35.57 | $35.77 (0.56%) | $35.94 | $35.53 | 593.80 K | $4.94 B |
| 04/24/2026 | $35.91 | $35.60 (-0.86%) | $36.21 | $35.41 | 768.85 K | $4.91 B |
| 04/23/2026 | $35.68 | $35.97 (0.81%) | $36.08 | $35.51 | 547.10 K | $4.96 B |
| 04/22/2026 | $35.43 | $35.58 (0.42%) | $35.79 | $35.28 | 753.44 K | $4.91 B |
| 04/21/2026 | $35.31 | $35.37 (0.17%) | $35.55 | $34.91 | 990.82 K | $4.88 B |
| 04/20/2026 | $35.36 | $35.25 (-0.31%) | $35.70 | $35.18 | 666.60 K | $4.86 B |
| 04/17/2026 | $34.64 | $35.37 (2.11%) | $35.72 | $34.64 | 781.24 K | $4.88 B |
| 04/16/2026 | $34.40 | $34.51 (0.32%) | $34.90 | $34.25 | 1.37 M | $4.76 B |
| 04/15/2026 | $34.59 | $34.53 (-0.17%) | $34.76 | $34.30 | 1.07 M | $4.77 B |
| 04/14/2026 | $34.16 | $34.67 (1.49%) | $34.71 | $34.16 | 940.00 K | $4.78 B |
| 04/13/2026 | $34.09 | $34.42 (0.97%) | $34.44 | $33.89 | 844.44 K | $4.75 B |
| 04/10/2026 | $35.00 | $34.17 (-2.37%) | $35.00 | $34.12 | 1.13 M | $4.72 B |
| 04/09/2026 | $34.48 | $34.58 (0.29%) | $34.99 | $34.48 | 1.49 M | $4.77 B |
| 04/08/2026 | $34.36 | $34.57 (0.61%) | $34.87 | $34.36 | 1.05 M | $4.77 B |
| 04/07/2026 | $34.22 | $34.22 (0%) | $34.40 | $33.80 | 1.17 M | $4.72 B |
| 04/06/2026 | $32.90 | $33.97 (3.25%) | $33.99 | $32.90 | 817.12 K | $4.69 B |
| 04/02/2026 | $33.19 | $33.65 (1.39%) | $33.75 | $33.07 | 772.31 K | $4.64 B |
| 04/01/2026 | $33.15 | $33.02 (-0.39%) | $33.35 | $32.93 | 1.00 M | $4.56 B |
| 03/31/2026 | $33.40 | $33.08 (-0.96%) | $33.75 | $32.64 | 806.31 K | $4.57 B |
| 03/30/2026 | $32.82 | $33.09 (0.82%) | $33.19 | $32.67 | 708.04 K | $4.57 B |
| 03/27/2026 | $32.99 | $32.59 (-1.21%) | $33.08 | $32.53 | 1.33 M | $4.50 B |
| 03/26/2026 | $32.70 | $33.11 (1.25%) | $33.26 | $32.70 | 943.10 K | $4.57 B |
| 03/25/2026 | $33.11 | $32.97 (-0.42%) | $33.21 | $32.49 | 635.00 K | $4.55 B |
| 03/24/2026 | $32.63 | $32.86 (0.7%) | $33.18 | $32.52 | 1.39 M | $4.53 B |
| 03/23/2026 | $33.00 | $32.83 (-0.52%) | $33.55 | $32.62 | 1.95 M | $4.53 B |
| 03/20/2026 | $32.96 | $32.47 (-1.49%) | $32.96 | $32.19 | 9.53 M | $4.48 B |
| 03/19/2026 | $33.23 | $32.87 (-1.08%) | $33.23 | $32.42 | 1.31 M | $4.54 B |
| 03/18/2026 | $32.56 | $32.77 (0.64%) | $33.14 | $32.44 | 1.51 M | $4.52 B |
| 03/17/2026 | $33.13 | $33.06 (-0.21%) | $33.33 | $32.95 | 1.42 M | $4.56 B |
| 03/16/2026 | $33.20 | $32.75 (-1.36%) | $33.46 | $32.75 | 1.18 M | $4.52 B |
| 03/13/2026 | $33.36 | $32.99 (-1.11%) | $33.69 | $32.72 | 1.31 M | $4.55 B |
| 03/12/2026 | $33.07 | $33.13 (0.18%) | $33.14 | $32.10 | 1.62 M | $4.57 B |
| 03/11/2026 | $33.34 | $32.62 (-2.16%) | $33.34 | $32.35 | 1.16 M | $4.50 B |
| 03/10/2026 | $33.35 | $33.06 (-0.87%) | $33.79 | $32.99 | 1.39 M | $4.56 B |
| 03/09/2026 | $33.71 | $33.53 (-0.53%) | $33.97 | $32.85 | 1.77 M | $4.63 B |
| 03/06/2026 | $33.91 | $33.90 (-0.03%) | $34.00 | $33.10 | 1.30 M | $4.68 B |
| 03/05/2026 | $34.37 | $34.22 (-0.44%) | $34.75 | $34.08 | 1.71 M | $4.72 B |
| 03/04/2026 | $34.38 | $34.70 (0.93%) | $34.99 | $34.25 | 1.49 M | $4.79 B |
| 03/03/2026 | $34.35 | $34.45 (0.29%) | $34.83 | $33.97 | 1.30 M | $4.75 B |
| 03/02/2026 | $34.12 | $34.95 (2.43%) | $35.22 | $34.12 | 1.34 M | $4.82 B |
| 02/27/2026 | $35.50 | $34.52 (-2.76%) | $35.57 | $34.40 | 2.07 M | $4.76 B |
| 02/26/2026 | $35.10 | $35.32 (0.63%) | $35.54 | $35.10 | 1.03 M | $4.87 B |
| 02/25/2026 | $34.50 | $35.15 (1.88%) | $35.15 | $34.17 | 1.00 M | $4.85 B |
| 02/24/2026 | $34.38 | $34.34 (-0.12%) | $34.83 | $33.97 | 1.42 M | $4.74 B |
| 02/23/2026 | $33.53 | $34.27 (2.21%) | $34.32 | $33.30 | 1.66 M | $4.73 B |
| 02/20/2026 | $33.25 | $33.32 (0.21%) | $33.96 | $33.02 | 1.36 M | $4.60 B |
| 02/19/2026 | $32.67 | $32.77 (0.31%) | $33.24 | $32.03 | 1.51 M | $4.52 B |
| 02/18/2026 | $32.66 | $32.32 (-1.04%) | $33.05 | $32.27 | 1.33 M | $4.46 B |
| 02/17/2026 | $33.00 | $32.73 (-0.82%) | $33.41 | $32.52 | 1.14 M | $4.52 B |
| 02/13/2026 | $33.29 | $32.82 (-1.41%) | $33.97 | $32.25 | 2.92 M | $4.50 B |
| 02/12/2026 | $34.35 | $34.32 (-0.09%) | $34.43 | $33.76 | 2.26 M | $4.70 B |
| 02/11/2026 | $33.97 | $34.24 (0.79%) | $34.31 | $33.52 | 1.29 M | $4.69 B |
| 02/10/2026 | $32.96 | $33.04 (0.24%) | $33.15 | $32.67 | 654.60 K | $4.53 B |
| 02/09/2026 | $33.83 | $32.75 (-3.19%) | $33.83 | $32.68 | 719.14 K | $4.49 B |
| 02/06/2026 | $33.89 | $33.56 (-0.97%) | $34.36 | $33.47 | 867.65 K | $4.60 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.
