-
5 DAY PERFORMANCE
+3.03% -
1 MONTH PERFORMANCE
+21.30% -
3 MONTH PERFORMANCE
+27.95% -
6 MONTH PERFORMANCE
+41.19% -
YEAR-TO-DATE PERFORMANCE
+135.81% -
1 YEAR PERFORMANCE
+155.50%
RadNet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $81.80 | $82.04 (0.29%) | $82.61 | $80.88 | 447,346 | $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 |
| 09/27/2024 | $69.12 | $69.33 (0.3%) | $70.08 | $68.63 | 611,700 | $5.09 B |
| 09/26/2024 | $71.77 | $69.06 (-3.78%) | $71.92 | $69.00 | 532,053 | $5.07 B |
| 09/25/2024 | $70.15 | $70.87 (1.03%) | $71.08 | $69.64 | 529,100 | $5.20 B |
| 09/24/2024 | $70.73 | $69.83 (-1.27%) | $70.81 | $69.07 | 773,745 | $5.13 B |
| 09/23/2024 | $70.00 | $71.10 (1.57%) | $71.80 | $69.47 | 835,300 | $5.22 B |
| 09/20/2024 | $69.77 | $69.34 (-0.62%) | $70.00 | $68.36 | 1.49 M | $5.09 B |
| 09/19/2024 | $69.32 | $69.64 (0.46%) | $70.37 | $68.50 | 869,700 | $5.11 B |
| 09/18/2024 | $66.34 | $67.11 (1.16%) | $68.94 | $65.24 | 807,127 | $4.93 B |
| 09/17/2024 | $66.58 | $66.81 (0.35%) | $68.59 | $66.29 | 659,839 | $4.91 B |
| 09/16/2024 | $68.17 | $66.02 (-3.15%) | $69.21 | $65.94 | 688,200 | $4.85 B |
| 09/13/2024 | $68.00 | $67.79 (-0.31%) | $69.60 | $67.38 | 597,200 | $4.98 B |
| 09/12/2024 | $62.70 | $67.23 (7.22%) | $67.97 | $62.51 | 983,300 | $4.94 B |
| 09/11/2024 | $60.00 | $62.30 (3.83%) | $62.63 | $59.54 | 402,500 | $4.57 B |
| 09/10/2024 | $61.20 | $60.34 (-1.41%) | $61.76 | $59.30 | 468,536 | $4.43 B |
| 09/09/2024 | $62.68 | $60.85 (-2.92%) | $62.94 | $58.88 | 838,187 | $4.47 B |
| 09/06/2024 | $65.79 | $62.41 (-5.14%) | $67.93 | $60.00 | 835,200 | $4.58 B |
| 09/05/2024 | $62.67 | $63.19 (0.83%) | $63.25 | $61.27 | 439,600 | $4.64 B |
| 09/04/2024 | $61.50 | $62.71 (1.97%) | $63.26 | $60.71 | 361,700 | $4.60 B |
| 09/03/2024 | $65.23 | $62.14 (-4.74%) | $66.05 | $61.55 | 858,947 | $4.56 B |
| 08/30/2024 | $65.00 | $66.29 (1.98%) | $66.44 | $64.67 | 445,307 | $4.87 B |
| 08/29/2024 | $66.13 | $64.69 (-2.18%) | $66.57 | $64.39 | 288,600 | $4.75 B |
| 08/28/2024 | $64.20 | $65.59 (2.17%) | $66.25 | $63.82 | 472,330 | $4.82 B |
| 08/27/2024 | $64.81 | $64.31 (-0.77%) | $65.17 | $64.24 | 313,600 | $4.72 B |
| 08/26/2024 | $65.11 | $65.15 (0.06%) | $65.50 | $64.60 | 314,425 | $4.78 B |
| 08/23/2024 | $63.51 | $65.00 (2.35%) | $65.46 | $63.51 | 497,334 | $4.77 B |
| 08/22/2024 | $63.63 | $64.08 (0.71%) | $64.18 | $63.20 | 307,000 | $4.70 B |