-
5 DAY PERFORMANCE
+1.55% -
1 MONTH PERFORMANCE
-0.54% -
3 MONTH PERFORMANCE
+11.84% -
6 MONTH PERFORMANCE
+10.84% -
YEAR-TO-DATE PERFORMANCE
+21.79% -
1 YEAR PERFORMANCE
+32.56%
Radian Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $34.87 | $34.81 (-0.17%) | $34.91 | $34.58 | 620,007 | $5.33 B |
| 10/03/2024 | $34.23 | $34.22 (-0.03%) | $34.49 | $34.04 | 664,807 | $5.24 B |
| 10/02/2024 | $34.03 | $34.37 (1%) | $34.45 | $34.00 | 679,043 | $5.26 B |
| 10/01/2024 | $34.68 | $34.24 (-1.27%) | $34.68 | $33.99 | 1.08 M | $5.24 B |
| 09/30/2024 | $34.74 | $34.69 (-0.14%) | $34.85 | $34.35 | 1.12 M | $5.31 B |
| 09/27/2024 | $34.88 | $34.82 (-0.17%) | $35.23 | $34.58 | 1.76 M | $5.33 B |
| 09/26/2024 | $34.74 | $34.66 (-0.23%) | $35.03 | $34.62 | 809,900 | $5.31 B |
| 09/25/2024 | $34.79 | $34.55 (-0.69%) | $34.79 | $34.39 | 903,830 | $5.29 B |
| 09/24/2024 | $35.30 | $34.75 (-1.56%) | $35.48 | $34.72 | 673,400 | $5.32 B |
| 09/23/2024 | $35.20 | $35.38 (0.51%) | $35.57 | $35.08 | 727,924 | $5.42 B |
| 09/20/2024 | $35.15 | $35.09 (-0.17%) | $35.39 | $34.76 | 3.40 M | $5.37 B |
| 09/19/2024 | $36.04 | $35.43 (-1.69%) | $36.04 | $35.08 | 880,529 | $5.42 B |
| 09/18/2024 | $35.28 | $35.42 (0.4%) | $36.00 | $35.01 | 744,700 | $5.42 B |
| 09/17/2024 | $35.75 | $35.15 (-1.68%) | $35.84 | $35.05 | 764,000 | $5.38 B |
| 09/16/2024 | $35.33 | $35.57 (0.68%) | $35.64 | $35.02 | 787,524 | $5.45 B |
| 09/13/2024 | $34.66 | $35.13 (1.36%) | $35.30 | $34.59 | 738,800 | $5.38 B |
| 09/12/2024 | $33.85 | $34.24 (1.15%) | $34.49 | $33.84 | 696,500 | $5.24 B |
| 09/11/2024 | $34.41 | $33.77 (-1.86%) | $34.53 | $33.16 | 1.35 M | $5.17 B |
| 09/10/2024 | $34.83 | $34.76 (-0.2%) | $34.99 | $34.40 | 569,624 | $5.32 B |
| 09/09/2024 | $35.01 | $34.64 (-1.06%) | $35.01 | $34.35 | 745,002 | $5.30 B |
| 09/06/2024 | $35.41 | $34.96 (-1.27%) | $35.67 | $34.85 | 787,300 | $5.35 B |
| 09/05/2024 | $36.41 | $35.33 (-2.97%) | $36.41 | $35.19 | 1.44 M | $5.41 B |
| 09/04/2024 | $35.64 | $36.10 (1.29%) | $36.21 | $35.36 | 835,420 | $5.53 B |
| 09/03/2024 | $35.95 | $35.67 (-0.78%) | $36.39 | $35.48 | 905,946 | $5.46 B |
| 08/30/2024 | $35.85 | $36.15 (0.84%) | $36.19 | $35.75 | 1.32 M | $5.53 B |
| 08/29/2024 | $35.82 | $35.85 (0.08%) | $35.99 | $35.65 | 598,000 | $5.49 B |
| 08/28/2024 | $35.62 | $35.80 (0.51%) | $36.05 | $35.60 | 894,200 | $5.48 B |
| 08/27/2024 | $35.65 | $35.69 (0.11%) | $35.88 | $35.53 | 835,800 | $5.46 B |
| 08/26/2024 | $36.10 | $35.93 (-0.47%) | $36.40 | $35.84 | 623,500 | $5.50 B |
| 08/23/2024 | $35.28 | $35.95 (1.9%) | $36.01 | $34.92 | 662,507 | $5.50 B |
| 08/22/2024 | $35.14 | $35.09 (-0.14%) | $35.28 | $34.87 | 539,916 | $5.37 B |
| 08/21/2024 | $34.76 | $35.08 (0.92%) | $35.13 | $34.54 | 461,647 | $5.37 B |
| 08/20/2024 | $34.86 | $34.67 (-0.55%) | $34.95 | $34.60 | 646,500 | $5.31 B |
| 08/19/2024 | $34.83 | $34.98 (0.43%) | $35.04 | $34.69 | 618,200 | $5.36 B |
| 08/16/2024 | $34.43 | $34.82 (1.13%) | $34.94 | $34.35 | 696,437 | $5.33 B |
| 08/15/2024 | $34.78 | $34.48 (-0.86%) | $34.84 | $34.26 | 670,436 | $5.28 B |
| 08/14/2024 | $33.99 | $34.00 (0.03%) | $34.03 | $33.40 | 515,038 | $5.21 B |
| 08/13/2024 | $33.61 | $33.90 (0.86%) | $34.00 | $33.51 | 649,349 | $5.19 B |
| 08/12/2024 | $34.21 | $33.31 (-2.63%) | $34.24 | $33.23 | 1.21 M | $5.10 B |
| 08/09/2024 | $34.13 | $34.33 (0.59%) | $34.38 | $34.08 | 540,800 | $5.26 B |
| 08/08/2024 | $33.87 | $34.10 (0.68%) | $34.28 | $33.69 | 531,656 | $5.22 B |
| 08/07/2024 | $34.49 | $33.46 (-2.99%) | $34.52 | $33.23 | 1.07 M | $5.12 B |
| 08/06/2024 | $33.96 | $34.20 (0.71%) | $34.51 | $33.71 | 883,913 | $5.24 B |
| 08/05/2024 | $33.33 | $33.94 (1.83%) | $34.04 | $32.96 | 1.31 M | $5.20 B |
| 08/02/2024 | $35.01 | $34.94 (-0.2%) | $35.71 | $34.20 | 1.29 M | $5.35 B |
| 08/01/2024 | $37.16 | $35.60 (-4.2%) | $37.63 | $35.03 | 1.44 M | $5.45 B |
| 07/31/2024 | $37.25 | $37.10 (-0.4%) | $37.86 | $36.92 | 1.04 M | $5.68 B |
| 07/30/2024 | $36.74 | $37.16 (1.14%) | $37.23 | $36.59 | 959,314 | $5.69 B |
| 07/29/2024 | $37.06 | $36.58 (-1.3%) | $37.22 | $36.51 | 576,600 | $5.60 B |
| 07/26/2024 | $36.86 | $37.01 (0.41%) | $37.06 | $36.50 | 660,021 | $5.69 B |
| 07/25/2024 | $35.59 | $36.44 (2.39%) | $36.90 | $35.19 | 875,031 | $5.61 B |
| 07/24/2024 | $35.54 | $35.25 (-0.82%) | $35.93 | $35.20 | 781,600 | $5.42 B |
| 07/23/2024 | $35.40 | $35.65 (0.71%) | $35.89 | $35.24 | 858,106 | $5.48 B |
| 07/22/2024 | $35.08 | $35.41 (0.94%) | $35.42 | $34.70 | 702,248 | $5.45 B |
| 07/19/2024 | $34.75 | $34.91 (0.46%) | $35.05 | $34.58 | 867,360 | $5.37 B |
| 07/18/2024 | $34.62 | $34.80 (0.52%) | $35.45 | $34.62 | 723,700 | $5.35 B |
| 07/17/2024 | $34.43 | $34.84 (1.19%) | $35.09 | $34.42 | 1.10 M | $5.36 B |
| 07/16/2024 | $33.65 | $34.55 (2.67%) | $34.70 | $33.65 | 1.12 M | $5.31 B |
| 07/15/2024 | $33.23 | $33.47 (0.72%) | $33.82 | $32.98 | 1.05 M | $5.15 B |
| 07/12/2024 | $32.95 | $33.01 (0.18%) | $33.40 | $32.93 | 784,200 | $5.08 B |
| 07/11/2024 | $32.26 | $32.76 (1.55%) | $32.95 | $32.25 | 1.25 M | $5.04 B |
| 07/10/2024 | $31.36 | $31.81 (1.43%) | $31.88 | $31.29 | 737,009 | $4.89 B |
| 07/09/2024 | $30.90 | $31.21 (1%) | $31.52 | $30.90 | 829,345 | $4.80 B |
| 07/08/2024 | $31.31 | $31.05 (-0.83%) | $31.52 | $31.03 | 572,020 | $4.78 B |