5 DAY PERFORMANCE
-1.31%
1 MONTH PERFORMANCE
-0.97%
3 MONTH PERFORMANCE
-5.86%
6 MONTH PERFORMANCE
-7.56%
YEAR-TO-DATE PERFORMANCE
-0.22%
1 YEAR PERFORMANCE
+0.13%
Radian Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $31.12 | $30.88 (-0.77%) | $31.22 | $30.51 | 1.96 M | $4.68 B |
| 03/11/2025 | $32.11 | $31.07 (-3.24%) | $32.13 | $31.06 | 1.91 M | $4.72 B |
| 03/10/2025 | $31.89 | $31.97 (0.25%) | $32.72 | $31.73 | 1.41 M | $4.85 B |
| 03/07/2025 | $31.68 | $32.07 (1.23%) | $32.21 | $31.38 | 864,963 | $4.87 B |
| 03/06/2025 | $31.51 | $31.64 (0.41%) | $31.73 | $31.27 | 959,100 | $4.80 B |
| 03/05/2025 | $31.92 | $31.76 (-0.5%) | $32.18 | $31.46 | 1.35 M | $4.82 B |
| 03/04/2025 | $32.89 | $32.03 (-2.61%) | $32.89 | $31.77 | 1.32 M | $4.86 B |
| 03/03/2025 | $32.86 | $33.06 (0.61%) | $33.64 | $32.78 | 1.28 M | $5.02 B |
| 02/28/2025 | $32.96 | $32.91 (-0.15%) | $33.15 | $32.59 | 1.80 M | $5.00 B |
| 02/27/2025 | $32.43 | $32.74 (0.96%) | $33.01 | $32.37 | 1.22 M | $4.97 B |
| 02/26/2025 | $32.45 | $32.35 (-0.31%) | $32.66 | $32.27 | 1.33 M | $4.91 B |
| 02/25/2025 | $32.68 | $32.45 (-0.7%) | $33.09 | $32.23 | 1.99 M | $4.93 B |
| 02/24/2025 | $32.36 | $32.38 (0.06%) | $32.91 | $32.26 | 1.91 M | $4.92 B |
| 02/21/2025 | $33.13 | $32.43 (-2.11%) | $33.32 | $32.40 | 1.49 M | $4.92 B |
| 02/20/2025 | $32.67 | $32.81 (0.43%) | $33.24 | $32.67 | 1.82 M | $4.98 B |
| 02/19/2025 | $32.30 | $32.81 (1.58%) | $33.24 | $32.30 | 2.06 M | $4.98 B |
| 02/18/2025 | $32.55 | $32.75 (0.61%) | $32.82 | $32.13 | 1.58 M | $4.97 B |
| 02/14/2025 | $32.38 | $32.77 (1.2%) | $32.79 | $32.19 | 1.71 M | $4.98 B |
| 02/13/2025 | $32.20 | $32.34 (0.43%) | $32.41 | $31.80 | 1.26 M | $4.91 B |
| 02/12/2025 | $32.09 | $31.96 (-0.41%) | $32.29 | $31.61 | 1.14 M | $4.85 B |
| 02/11/2025 | $32.71 | $32.58 (-0.4%) | $32.74 | $32.44 | 1.34 M | $4.95 B |
| 02/10/2025 | $33.07 | $32.79 (-0.85%) | $33.15 | $32.56 | 1.27 M | $4.98 B |
| 02/07/2025 | $33.67 | $32.97 (-2.08%) | $33.67 | $32.63 | 1.67 M | $5.01 B |
| 02/06/2025 | $35.00 | $33.61 (-3.97%) | $35.00 | $33.03 | 1.57 M | $5.10 B |
| 02/05/2025 | $34.07 | $34.23 (0.47%) | $34.29 | $33.47 | 1.23 M | $5.20 B |
| 02/04/2025 | $33.59 | $33.94 (1.04%) | $34.21 | $33.21 | 1.20 M | $5.15 B |
| 02/03/2025 | $33.61 | $33.66 (0.15%) | $34.01 | $33.16 | 685,500 | $5.11 B |
| 01/31/2025 | $34.43 | $34.02 (-1.19%) | $34.58 | $33.76 | 808,926 | $5.17 B |
| 01/30/2025 | $34.41 | $34.58 (0.49%) | $34.86 | $34.24 | 1.13 M | $5.25 B |
| 01/29/2025 | $34.11 | $33.99 (-0.35%) | $34.51 | $33.71 | 1.15 M | $5.16 B |
| 01/28/2025 | $34.38 | $34.26 (-0.35%) | $34.49 | $34.02 | 871,121 | $5.20 B |
| 01/27/2025 | $33.62 | $34.44 (2.44%) | $34.50 | $33.55 | 827,730 | $5.23 B |
| 01/24/2025 | $33.12 | $33.38 (0.79%) | $33.41 | $33.04 | 701,600 | $5.07 B |
| 01/23/2025 | $32.95 | $33.34 (1.18%) | $33.38 | $32.95 | 613,500 | $5.06 B |
| 01/22/2025 | $33.17 | $33.22 (0.15%) | $33.32 | $32.94 | 646,749 | $5.04 B |
| 01/21/2025 | $33.17 | $33.34 (0.51%) | $33.48 | $33.06 | 979,400 | $5.06 B |
| 01/17/2025 | $33.36 | $32.94 (-1.26%) | $33.36 | $32.73 | 917,936 | $5.00 B |
| 01/16/2025 | $32.57 | $33.09 (1.6%) | $33.20 | $32.25 | 1.05 M | $5.02 B |
| 01/15/2025 | $32.66 | $32.57 (-0.28%) | $32.66 | $32.23 | 1.09 M | $4.95 B |
| 01/14/2025 | $31.34 | $31.90 (1.79%) | $32.08 | $31.34 | 2.88 M | $4.84 B |
| 01/13/2025 | $30.42 | $31.19 (2.53%) | $31.21 | $30.42 | 1.56 M | $4.74 B |
| 01/10/2025 | $30.98 | $30.60 (-1.23%) | $31.19 | $30.46 | 1.85 M | $4.65 B |
| 01/08/2025 | $31.42 | $31.64 (0.7%) | $31.72 | $31.30 | 1.82 M | $4.80 B |
| 01/07/2025 | $31.64 | $31.73 (0.28%) | $32.11 | $31.47 | 1.41 M | $4.82 B |
| 01/06/2025 | $32.19 | $31.65 (-1.68%) | $32.35 | $31.56 | 1.15 M | $4.81 B |
| 01/03/2025 | $32.00 | $32.23 (0.72%) | $32.41 | $31.97 | 1.08 M | $4.89 B |
| 01/02/2025 | $31.97 | $31.92 (-0.16%) | $32.33 | $31.79 | 1.15 M | $4.85 B |
| 12/31/2024 | $31.93 | $31.72 (-0.66%) | $32.08 | $31.63 | 542,000 | $4.82 B |
| 12/30/2024 | $31.79 | $31.73 (-0.19%) | $31.96 | $31.38 | 531,800 | $4.82 B |
| 12/27/2024 | $31.98 | $31.82 (-0.5%) | $32.20 | $31.60 | 1.01 M | $4.83 B |
| 12/26/2024 | $31.86 | $32.10 (0.75%) | $32.20 | $31.67 | 497,300 | $4.87 B |
| 12/24/2024 | $31.83 | $31.93 (0.31%) | $32.09 | $31.53 | 307,015 | $4.85 B |
| 12/23/2024 | $32.11 | $31.83 (-0.87%) | $32.21 | $31.65 | 970,700 | $4.83 B |
| 12/20/2024 | $31.45 | $32.05 (1.91%) | $32.40 | $31.45 | 4.61 M | $4.87 B |
| 12/19/2024 | $31.86 | $31.73 (-0.41%) | $32.51 | $31.71 | 1.31 M | $4.82 B |
| 12/18/2024 | $33.09 | $31.73 (-4.11%) | $33.43 | $31.62 | 1.45 M | $4.82 B |
| 12/17/2024 | $33.45 | $33.07 (-1.14%) | $33.67 | $33.01 | 1.67 M | $5.02 B |
| 12/16/2024 | $33.70 | $33.71 (0.03%) | $34.08 | $33.50 | 724,318 | $5.12 B |
| 12/13/2024 | $33.52 | $33.54 (0.06%) | $33.72 | $33.31 | 497,500 | $5.09 B |
| 12/12/2024 | $33.95 | $33.62 (-0.97%) | $34.18 | $33.60 | 534,900 | $5.11 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.
