5 DAY PERFORMANCE
-1.80%
1 MONTH PERFORMANCE
-13.55%
3 MONTH PERFORMANCE
+2.86%
6 MONTH PERFORMANCE
+21.03%
YEAR-TO-DATE PERFORMANCE
+105.09%
1 YEAR PERFORMANCE
+99.75%
RadNet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $72.18 | $71.27 (-1.26%) | $72.18 | $69.99 | 433,254 | $5.24 B |
| 12/26/2024 | $73.00 | $72.74 (-0.36%) | $73.35 | $72.15 | 305,100 | $5.35 B |
| 12/24/2024 | $72.69 | $73.36 (0.92%) | $73.59 | $72.09 | 174,500 | $5.39 B |
| 12/23/2024 | $73.14 | $72.62 (-0.71%) | $73.80 | $71.92 | 465,760 | $5.34 B |
| 12/20/2024 | $70.30 | $72.70 (3.41%) | $72.85 | $70.15 | 1.25 M | $5.34 B |
| 12/19/2024 | $72.60 | $71.38 (-1.68%) | $73.63 | $71.02 | 704,238 | $5.25 B |
| 12/18/2024 | $76.90 | $72.41 (-5.84%) | $77.25 | $71.80 | 793,833 | $5.32 B |
| 12/17/2024 | $77.25 | $76.52 (-0.94%) | $78.18 | $75.85 | 524,800 | $5.62 B |
| 12/16/2024 | $78.53 | $77.98 (-0.7%) | $79.45 | $76.78 | 464,943 | $5.73 B |
| 12/13/2024 | $78.60 | $78.34 (-0.33%) | $79.31 | $77.61 | 298,336 | $5.76 B |
| 12/12/2024 | $80.32 | $78.46 (-2.32%) | $81.47 | $78.12 | 414,348 | $5.77 B |
| 12/11/2024 | $80.14 | $80.59 (0.56%) | $80.80 | $79.00 | 316,625 | $5.92 B |
| 12/10/2024 | $79.60 | $78.92 (-0.85%) | $80.49 | $78.45 | 673,534 | $5.80 B |
| 12/09/2024 | $81.71 | $78.92 (-3.41%) | $82.05 | $78.42 | 455,100 | $5.80 B |
| 12/06/2024 | $80.21 | $81.61 (1.75%) | $82.39 | $79.71 | 554,303 | $6.00 B |
| 12/05/2024 | $79.95 | $79.16 (-0.99%) | $80.22 | $78.11 | 534,700 | $5.82 B |
| 12/04/2024 | $81.29 | $80.86 (-0.53%) | $82.01 | $80.16 | 324,200 | $5.94 B |
| 12/03/2024 | $82.17 | $80.64 (-1.86%) | $83.90 | $80.34 | 408,007 | $5.93 B |
| 12/02/2024 | $82.95 | $82.85 (-0.12%) | $84.06 | $81.96 | 390,425 | $6.09 B |
| 11/29/2024 | $84.24 | $81.76 (-2.94%) | $85.42 | $81.66 | 425,108 | $6.01 B |
| 11/27/2024 | $82.50 | $82.49 (-0.01%) | $84.01 | $81.51 | 409,534 | $6.06 B |
| 11/26/2024 | $80.92 | $81.45 (0.65%) | $82.10 | $80.27 | 363,800 | $5.99 B |
| 11/25/2024 | $82.98 | $81.47 (-1.82%) | $83.82 | $80.66 | 604,433 | $5.99 B |
| 11/22/2024 | $81.80 | $82.04 (0.29%) | $82.61 | $80.88 | 447,400 | $6.03 B |
| 11/21/2024 | $82.80 | $81.30 (-1.81%) | $83.00 | $81.15 | 315,559 | $5.98 B |
| 11/20/2024 | $79.85 | $82.16 (2.89%) | $82.19 | $79.66 | 558,800 | $6.04 B |
| 11/19/2024 | $78.12 | $79.85 (2.21%) | $80.36 | $77.34 | 458,110 | $5.87 B |
| 11/18/2024 | $79.75 | $79.09 (-0.83%) | $80.46 | $78.48 | 377,576 | $5.81 B |
| 11/15/2024 | $81.62 | $79.58 (-2.5%) | $81.62 | $78.60 | 313,333 | $5.85 B |
| 11/14/2024 | $83.01 | $81.06 (-2.35%) | $83.30 | $80.94 | 714,400 | $5.96 B |
| 11/13/2024 | $84.98 | $82.56 (-2.85%) | $85.85 | $81.54 | 509,600 | $6.07 B |
| 11/12/2024 | $87.05 | $83.59 (-3.97%) | $87.87 | $81.31 | 936,177 | $6.14 B |
| 11/11/2024 | $88.00 | $86.38 (-1.84%) | $93.65 | $84.56 | 2.68 M | $6.35 B |
| 11/08/2024 | $71.56 | $72.53 (1.36%) | $72.69 | $70.67 | 838,939 | $5.33 B |
| 11/07/2024 | $69.96 | $71.40 (2.06%) | $72.44 | $69.88 | 646,400 | $5.24 B |
| 11/06/2024 | $69.37 | $69.85 (0.69%) | $70.00 | $67.63 | 718,199 | $5.13 B |
| 11/05/2024 | $67.75 | $68.05 (0.44%) | $68.30 | $67.23 | 331,384 | $5.00 B |
| 11/04/2024 | $65.79 | $67.99 (3.34%) | $68.68 | $65.79 | 525,400 | $4.99 B |
| 11/01/2024 | $65.23 | $66.54 (2.01%) | $67.03 | $65.23 | 377,405 | $4.89 B |
| 10/31/2024 | $66.60 | $65.04 (-2.34%) | $67.25 | $64.64 | 473,900 | $4.78 B |
| 10/30/2024 | $67.18 | $66.76 (-0.63%) | $68.04 | $66.51 | 286,317 | $4.90 B |
| 10/29/2024 | $66.47 | $67.70 (1.85%) | $68.04 | $66.47 | 375,017 | $4.97 B |
| 10/28/2024 | $67.39 | $67.09 (-0.45%) | $68.08 | $66.81 | 278,766 | $4.93 B |
| 10/25/2024 | $67.11 | $66.37 (-1.1%) | $67.20 | $65.44 | 304,510 | $4.87 B |
| 10/24/2024 | $67.85 | $66.24 (-2.37%) | $68.66 | $65.57 | 502,900 | $4.86 B |
| 10/23/2024 | $67.33 | $67.61 (0.42%) | $68.17 | $66.44 | 268,812 | $4.96 B |
| 10/22/2024 | $66.75 | $67.59 (1.26%) | $67.91 | $66.60 | 264,300 | $4.96 B |
| 10/21/2024 | $68.04 | $66.97 (-1.57%) | $68.64 | $66.86 | 333,300 | $4.92 B |
| 10/18/2024 | $68.34 | $68.16 (-0.26%) | $69.60 | $67.31 | 447,700 | $5.00 B |
| 10/17/2024 | $70.76 | $68.36 (-3.39%) | $70.89 | $68.14 | 402,721 | $5.02 B |
| 10/16/2024 | $71.33 | $70.38 (-1.33%) | $72.18 | $69.75 | 612,400 | $5.17 B |
| 10/15/2024 | $69.96 | $70.76 (1.14%) | $72.12 | $69.91 | 482,600 | $5.20 B |
| 10/14/2024 | $68.77 | $70.62 (2.69%) | $71.85 | $68.77 | 527,541 | $5.18 B |
| 10/11/2024 | $65.04 | $68.58 (5.44%) | $69.08 | $65.04 | 668,645 | $5.04 B |
| 10/10/2024 | $64.82 | $64.99 (0.26%) | $65.86 | $63.73 | 606,627 | $4.77 B |
| 10/09/2024 | $67.20 | $66.38 (-1.22%) | $68.01 | $66.37 | 411,076 | $4.87 B |
| 10/08/2024 | $67.25 | $67.38 (0.19%) | $68.16 | $66.70 | 315,006 | $4.95 B |
| 10/07/2024 | $68.41 | $66.96 (-2.12%) | $68.58 | $66.25 | 407,844 | $4.92 B |
| 10/04/2024 | $68.79 | $68.67 (-0.17%) | $68.96 | $67.07 | 560,400 | $5.04 B |
| 10/03/2024 | $68.92 | $67.67 (-1.81%) | $68.95 | $67.19 | 282,100 | $4.97 B |
| 10/02/2024 | $67.77 | $69.24 (2.17%) | $70.13 | $67.40 | 377,400 | $5.08 B |
| 10/01/2024 | $69.08 | $68.21 (-1.26%) | $69.11 | $67.57 | 369,900 | $5.01 B |
| 09/30/2024 | $69.51 | $69.39 (-0.17%) | $70.60 | $68.85 | 545,738 | $5.09 B |