-
5 DAY PERFORMANCE
+2.64% -
1 MONTH PERFORMANCE
+1.98% -
3 MONTH PERFORMANCE
-2.73% -
6 MONTH PERFORMANCE
+13.21% -
YEAR-TO-DATE PERFORMANCE
+22.49% -
1 YEAR PERFORMANCE
+37.46%
Radian Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $34.09 | $34.96 (2.55%) | $35.01 | $34.09 | 851,672 | $5.31 B |
| 11/21/2024 | $33.87 | $34.02 (0.44%) | $34.17 | $33.65 | 826,300 | $5.17 B |
| 11/20/2024 | $33.80 | $33.59 (-0.62%) | $34.00 | $33.45 | 678,400 | $5.10 B |
| 11/19/2024 | $33.86 | $33.86 (0%) | $34.06 | $33.81 | 1.34 M | $5.14 B |
| 11/18/2024 | $34.51 | $34.07 (-1.27%) | $34.71 | $33.99 | 1.14 M | $5.17 B |
| 11/15/2024 | $34.65 | $34.63 (-0.06%) | $34.86 | $34.40 | 1.37 M | $5.26 B |
| 11/14/2024 | $34.63 | $34.39 (-0.69%) | $34.83 | $34.19 | 948,503 | $5.22 B |
| 11/13/2024 | $34.73 | $34.49 (-0.69%) | $34.82 | $34.34 | 796,300 | $5.24 B |
| 11/12/2024 | $34.21 | $34.60 (1.14%) | $34.88 | $34.21 | 744,200 | $5.25 B |
| 11/11/2024 | $33.75 | $34.27 (1.54%) | $34.36 | $33.75 | 926,272 | $5.20 B |
| 11/08/2024 | $33.90 | $33.48 (-1.24%) | $33.91 | $33.33 | 1.92 M | $5.08 B |
| 11/07/2024 | $34.43 | $33.86 (-1.66%) | $34.49 | $33.23 | 2.11 M | $5.14 B |
| 11/06/2024 | $34.77 | $34.59 (-0.52%) | $35.30 | $32.94 | 2.02 M | $5.25 B |
| 11/05/2024 | $31.89 | $32.38 (1.54%) | $32.53 | $31.89 | 1.54 M | $4.92 B |
| 11/04/2024 | $31.63 | $32.11 (1.52%) | $32.37 | $31.63 | 1.48 M | $4.88 B |
| 11/01/2024 | $34.75 | $31.67 (-8.86%) | $34.86 | $31.67 | 2.30 M | $4.85 B |
| 10/31/2024 | $35.14 | $34.91 (-0.65%) | $35.53 | $34.79 | 2.98 M | $5.35 B |
| 10/30/2024 | $34.50 | $35.27 (2.23%) | $35.42 | $34.50 | 1.77 M | $5.40 B |
| 10/29/2024 | $33.72 | $34.69 (2.88%) | $34.75 | $33.61 | 2.80 M | $5.31 B |
| 10/28/2024 | $33.83 | $34.11 (0.83%) | $34.20 | $33.78 | 354,326 | $5.22 B |
| 10/25/2024 | $34.44 | $33.56 (-2.56%) | $34.45 | $33.35 | 540,900 | $5.14 B |
| 10/24/2024 | $34.28 | $34.33 (0.15%) | $34.53 | $34.03 | 592,627 | $5.26 B |
| 10/23/2024 | $34.12 | $34.29 (0.5%) | $34.37 | $33.81 | 532,500 | $5.25 B |
| 10/22/2024 | $34.13 | $34.35 (0.64%) | $34.44 | $34.06 | 819,900 | $5.26 B |
| 10/21/2024 | $35.23 | $34.24 (-2.81%) | $35.28 | $34.19 | 951,400 | $5.24 B |
| 10/18/2024 | $35.89 | $35.32 (-1.59%) | $35.90 | $35.21 | 1.25 M | $5.41 B |
| 10/17/2024 | $35.59 | $35.84 (0.7%) | $35.85 | $35.33 | 665,836 | $5.49 B |
| 10/16/2024 | $35.20 | $35.49 (0.82%) | $35.55 | $35.09 | 552,700 | $5.43 B |
| 10/15/2024 | $34.93 | $34.90 (-0.09%) | $35.40 | $34.85 | 575,500 | $5.34 B |
| 10/14/2024 | $34.53 | $34.81 (0.81%) | $34.87 | $34.39 | 376,421 | $5.33 B |
| 10/11/2024 | $34.59 | $34.58 (-0.03%) | $35.02 | $34.57 | 552,400 | $5.29 B |
| 10/10/2024 | $34.13 | $34.42 (0.85%) | $34.45 | $33.95 | 909,000 | $5.27 B |
| 10/09/2024 | $34.17 | $34.18 (0.03%) | $34.54 | $34.06 | 607,300 | $5.23 B |
| 10/08/2024 | $34.53 | $34.31 (-0.64%) | $34.59 | $34.23 | 569,427 | $5.25 B |
| 10/07/2024 | $34.55 | $34.11 (-1.27%) | $34.59 | $33.87 | 993,311 | $5.22 B |
| 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 |