5 DAY PERFORMANCE
-3.34%
1 MONTH PERFORMANCE
-7.68%
3 MONTH PERFORMANCE
+2.16%
6 MONTH PERFORMANCE
-8.64%
YEAR-TO-DATE PERFORMANCE
-6.81%
1 YEAR PERFORMANCE
-7.53%
Radian Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $34.80 | $35.11 (0.89%) | $35.21 | $34.74 | 1.03 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 |
| 05/06/2026 | $35.83 | $35.73 (-0.28%) | $36.35 | $35.32 | 1.55 M | $4.90 B |
| 05/05/2026 | $35.41 | $35.58 (0.48%) | $35.86 | $35.20 | 1.27 M | $4.87 B |
| 05/04/2026 | $35.15 | $35.46 (0.88%) | $35.75 | $34.99 | 1.21 M | $4.86 B |
| 05/01/2026 | $35.89 | $35.43 (-1.28%) | $36.03 | $35.04 | 1.09 M | $4.85 B |
| 04/30/2026 | $36.75 | $35.83 (-2.5%) | $36.87 | $35.74 | 1.85 M | $4.91 B |
| 04/29/2026 | $37.00 | $37.31 (0.84%) | $37.40 | $36.42 | 1.83 M | $5.11 B |
| 04/28/2026 | $35.60 | $35.91 (0.87%) | $36.22 | $35.60 | 762.40 K | $4.92 B |
| 04/27/2026 | $35.57 | $35.77 (0.56%) | $35.94 | $35.53 | 593.80 K | $4.90 B |
| 04/24/2026 | $35.91 | $35.60 (-0.86%) | $36.21 | $35.41 | 768.85 K | $4.88 B |
| 04/23/2026 | $35.68 | $35.97 (0.81%) | $36.08 | $35.51 | 547.10 K | $4.93 B |
| 04/22/2026 | $35.43 | $35.58 (0.42%) | $35.79 | $35.28 | 753.44 K | $4.87 B |
| 04/21/2026 | $35.31 | $35.37 (0.17%) | $35.55 | $34.91 | 990.82 K | $4.85 B |
| 04/20/2026 | $35.36 | $35.25 (-0.31%) | $35.70 | $35.18 | 666.60 K | $4.83 B |
| 04/17/2026 | $34.64 | $35.37 (2.11%) | $35.72 | $34.64 | 781.24 K | $4.85 B |
| 04/16/2026 | $34.40 | $34.51 (0.32%) | $34.90 | $34.25 | 1.37 M | $4.73 B |
| 04/15/2026 | $34.59 | $34.53 (-0.17%) | $34.76 | $34.30 | 1.07 M | $4.73 B |
| 04/14/2026 | $34.16 | $34.67 (1.49%) | $34.71 | $34.16 | 940.00 K | $4.75 B |
| 04/13/2026 | $34.09 | $34.42 (0.97%) | $34.44 | $33.89 | 844.44 K | $4.72 B |
| 04/10/2026 | $35.00 | $34.17 (-2.37%) | $35.00 | $34.12 | 1.13 M | $4.68 B |
| 04/09/2026 | $34.48 | $34.58 (0.29%) | $34.99 | $34.48 | 1.49 M | $4.74 B |
| 04/08/2026 | $34.36 | $34.57 (0.61%) | $34.87 | $34.36 | 1.05 M | $4.74 B |
| 04/07/2026 | $34.22 | $34.22 (0%) | $34.40 | $33.80 | 1.17 M | $4.69 B |
| 04/06/2026 | $32.90 | $33.97 (3.25%) | $33.99 | $32.90 | 817.12 K | $4.65 B |
| 04/02/2026 | $33.19 | $33.65 (1.39%) | $33.75 | $33.07 | 772.31 K | $4.61 B |
| 04/01/2026 | $33.15 | $33.02 (-0.39%) | $33.35 | $32.93 | 1.00 M | $4.52 B |
| 03/31/2026 | $33.40 | $33.08 (-0.96%) | $33.75 | $32.64 | 806.31 K | $4.53 B |
| 03/30/2026 | $32.82 | $33.09 (0.82%) | $33.19 | $32.67 | 708.04 K | $4.53 B |
| 03/27/2026 | $32.99 | $32.59 (-1.21%) | $33.08 | $32.53 | 1.33 M | $4.46 B |
| 03/26/2026 | $32.70 | $33.11 (1.25%) | $33.26 | $32.70 | 943.10 K | $4.54 B |
| 03/25/2026 | $33.11 | $32.97 (-0.42%) | $33.21 | $32.49 | 635.00 K | $4.52 B |
| 03/24/2026 | $32.63 | $32.86 (0.7%) | $33.18 | $32.52 | 1.39 M | $4.50 B |
| 03/23/2026 | $33.00 | $32.83 (-0.52%) | $33.55 | $32.62 | 1.95 M | $4.50 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.
