5 DAY PERFORMANCE
-2.33%
1 MONTH PERFORMANCE
+2.09%
3 MONTH PERFORMANCE
-1.89%
6 MONTH PERFORMANCE
+4.58%
YEAR-TO-DATE PERFORMANCE
+9.46%
1 YEAR PERFORMANCE
+0.46%
Radian Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $35.83 | $34.73 (-3.07%) | $35.83 | $34.62 | 438.62 K | $4.76 B |
| 12/03/2025 | $35.70 | $35.44 (-0.73%) | $35.95 | $35.33 | 1.07 M | $4.86 B |
| 12/02/2025 | $35.87 | $35.50 (-1.03%) | $35.96 | $35.38 | 849.83 K | $4.86 B |
| 12/01/2025 | $35.39 | $35.66 (0.76%) | $35.70 | $35.23 | 724.52 K | $4.89 B |
| 11/28/2025 | $35.72 | $35.55 (-0.48%) | $35.82 | $35.31 | 380.20 K | $4.87 B |
| 11/26/2025 | $35.55 | $35.54 (-0.03%) | $36.05 | $35.53 | 1.39 M | $4.87 B |
| 11/25/2025 | $35.28 | $35.55 (0.77%) | $35.96 | $35.07 | 718.93 K | $4.87 B |
| 11/24/2025 | $35.09 | $35.04 (-0.14%) | $35.39 | $34.88 | 862.80 K | $4.80 B |
| 11/21/2025 | $35.29 | $35.35 (0.17%) | $35.73 | $34.97 | 817.50 K | $4.84 B |
| 11/20/2025 | $34.80 | $34.94 (0.4%) | $35.27 | $34.64 | 728.12 K | $4.79 B |
| 11/19/2025 | $34.44 | $34.51 (0.2%) | $34.81 | $34.42 | 472.90 K | $4.73 B |
| 11/18/2025 | $34.42 | $34.48 (0.17%) | $34.83 | $34.17 | 632.30 K | $4.72 B |
| 11/17/2025 | $35.40 | $34.30 (-3.11%) | $35.40 | $34.19 | 476.52 K | $4.70 B |
| 11/14/2025 | $35.41 | $35.27 (-0.4%) | $35.41 | $34.75 | 888.30 K | $4.83 B |
| 11/13/2025 | $35.42 | $35.26 (-0.45%) | $35.72 | $35.17 | 788.93 K | $4.83 B |
| 11/12/2025 | $35.27 | $35.40 (0.37%) | $35.94 | $35.27 | 736.14 K | $4.85 B |
| 11/11/2025 | $35.50 | $35.49 (-0.03%) | $35.75 | $35.31 | 462.73 K | $4.86 B |
| 11/10/2025 | $34.70 | $35.33 (1.82%) | $35.59 | $34.60 | 531.64 K | $4.84 B |
| 11/07/2025 | $34.23 | $34.87 (1.87%) | $34.94 | $33.68 | 992.34 K | $4.78 B |
| 11/06/2025 | $34.08 | $33.90 (-0.53%) | $34.75 | $33.85 | 961.10 K | $4.64 B |
| 11/05/2025 | $34.00 | $34.01 (0.03%) | $34.26 | $33.00 | 1.53 M | $4.66 B |
| 11/04/2025 | $34.04 | $34.31 (0.79%) | $34.60 | $33.50 | 1.25 M | $4.70 B |
| 11/03/2025 | $34.36 | $34.10 (-0.76%) | $34.36 | $33.34 | 737.92 K | $4.67 B |
| 10/31/2025 | $33.44 | $33.94 (1.5%) | $34.02 | $33.16 | 846.30 K | $4.66 B |
| 10/30/2025 | $33.08 | $33.75 (2.03%) | $33.88 | $32.86 | 781.40 K | $4.64 B |
| 10/29/2025 | $33.11 | $33.11 (0%) | $33.32 | $32.83 | 854.50 K | $4.55 B |
| 10/28/2025 | $33.40 | $33.39 (-0.03%) | $33.57 | $33.05 | 662.40 K | $4.59 B |
| 10/27/2025 | $34.07 | $33.64 (-1.26%) | $34.15 | $33.27 | 750.50 K | $4.62 B |
| 10/24/2025 | $34.45 | $34.17 (-0.81%) | $34.71 | $34.10 | 510.80 K | $4.69 B |
| 10/23/2025 | $34.40 | $34.29 (-0.32%) | $34.69 | $34.05 | 909.12 K | $4.71 B |
| 10/22/2025 | $34.24 | $34.46 (0.64%) | $34.62 | $34.05 | 1.02 M | $4.73 B |
| 10/21/2025 | $33.53 | $34.00 (1.4%) | $34.17 | $33.46 | 714.60 K | $4.67 B |
| 10/20/2025 | $33.15 | $33.57 (1.27%) | $33.61 | $32.74 | 638.91 K | $4.61 B |
| 10/17/2025 | $32.84 | $33.09 (0.76%) | $33.18 | $32.84 | 925.12 K | $4.55 B |
| 10/16/2025 | $33.25 | $32.74 (-1.53%) | $33.46 | $32.41 | 1.35 M | $4.50 B |
| 10/15/2025 | $33.86 | $33.49 (-1.09%) | $34.23 | $33.45 | 587.42 K | $4.60 B |
| 10/14/2025 | $33.22 | $33.96 (2.23%) | $34.08 | $33.22 | 519.92 K | $4.67 B |
| 10/13/2025 | $33.38 | $33.35 (-0.09%) | $33.64 | $33.14 | 689.00 K | $4.58 B |
| 10/10/2025 | $34.02 | $33.37 (-1.91%) | $34.14 | $33.30 | 731.32 K | $4.58 B |
| 10/09/2025 | $34.22 | $33.83 (-1.14%) | $34.35 | $33.73 | 664.80 K | $4.65 B |
| 10/08/2025 | $34.80 | $34.38 (-1.21%) | $34.87 | $34.38 | 526.01 K | $4.72 B |
| 10/07/2025 | $34.61 | $34.66 (0.14%) | $35.02 | $34.56 | 927.00 K | $4.76 B |
| 10/06/2025 | $35.11 | $34.74 (-1.05%) | $35.23 | $34.56 | 1.09 M | $4.77 B |
| 10/03/2025 | $35.00 | $34.85 (-0.43%) | $35.35 | $34.76 | 1.05 M | $4.79 B |
| 10/02/2025 | $35.40 | $35.00 (-1.13%) | $35.47 | $34.81 | 704.70 K | $4.81 B |
| 10/01/2025 | $36.01 | $35.58 (-1.19%) | $36.17 | $35.44 | 989.40 K | $4.89 B |
| 09/30/2025 | $36.53 | $36.22 (-0.85%) | $36.78 | $36.03 | 782.83 K | $4.98 B |
| 09/29/2025 | $36.88 | $36.44 (-1.19%) | $36.88 | $36.22 | 819.33 K | $5.01 B |
| 09/26/2025 | $36.61 | $36.99 (1.04%) | $37.23 | $36.53 | 836.04 K | $5.08 B |
| 09/25/2025 | $36.38 | $36.65 (0.74%) | $36.70 | $36.21 | 825.10 K | $5.03 B |
| 09/24/2025 | $36.11 | $36.36 (0.69%) | $36.42 | $36.08 | 1.31 M | $4.99 B |
| 09/23/2025 | $36.27 | $36.19 (-0.22%) | $36.77 | $35.99 | 1.57 M | $4.97 B |
| 09/22/2025 | $37.02 | $36.47 (-1.49%) | $37.21 | $36.22 | 1.62 M | $5.01 B |
| 09/19/2025 | $37.33 | $37.23 (-0.27%) | $37.78 | $37.09 | 4.58 M | $5.11 B |
| 09/18/2025 | $36.39 | $37.22 (2.28%) | $38.84 | $36.06 | 4.15 M | $5.11 B |
| 09/17/2025 | $34.62 | $34.73 (0.32%) | $35.30 | $34.62 | 646.13 K | $4.77 B |
| 09/16/2025 | $34.67 | $34.50 (-0.49%) | $34.76 | $34.35 | 760.80 K | $4.74 B |
| 09/15/2025 | $35.08 | $34.74 (-0.97%) | $35.10 | $34.65 | 846.60 K | $4.77 B |
| 09/12/2025 | $35.17 | $35.15 (-0.06%) | $35.46 | $35.09 | 519.30 K | $4.83 B |
| 09/11/2025 | $35.01 | $35.51 (1.43%) | $35.60 | $34.92 | 650.90 K | $4.88 B |
| 09/10/2025 | $34.70 | $34.92 (0.63%) | $35.09 | $34.60 | 615.90 K | $4.80 B |
| 09/09/2025 | $35.09 | $34.83 (-0.74%) | $35.36 | $34.73 | 490.14 K | $4.78 B |
| 09/08/2025 | $35.28 | $35.18 (-0.28%) | $35.42 | $34.86 | 786.22 K | $4.83 B |
| 09/05/2025 | $35.47 | $35.39 (-0.23%) | $35.78 | $35.26 | 689.73 K | $4.86 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.
