RADIAN GROUP INC

Ticker: RDN CUSIP: 750236101 Class: EQTY

STATE STREET CORP's Holding History (CIK: 0000093751)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 5,707,360 Value ($000) $205,408 Avg Close $34.76 Range $32.18 - $37.19

Q3 2025

Shares 5,854,796 Value ($000) $212,061 Avg Close $34.42 Range $31.81 - $38.56

Q2 2025

Shares 5,912,604 Value ($000) $212,972 Avg Close $32.78 Range $28.68 - $36.46

Q1 2025

Shares 6,522,438 Value ($000) $215,697 Avg Close $31.72 Range $29.53 - $33.97

Q4 2024

Shares 7,081,797 Value ($000) $224,635 Avg Close $32.85 Range $30.46 - $34.97

Q3 2024

Shares 6,700,279 Value ($000) $232,433 Avg Close $33.21 Range $29.56 - $36.24

Q2 2024

Shares 6,523,137 Value ($000) $202,870 Avg Close $29.39 Range $27.71 - $31.74

Q1 2024

Shares 6,793,748 Value ($000) $227,387 Avg Close $27.82 Range $24.58 - $32.00

Q4 2023

Shares 7,035,697 Value ($000) $200,869 Avg Close $24.67 Range $22.92 - $27.31

Q3 2023

Shares 6,639,865 Value ($000) $166,727 Avg Close $24.55 Range $22.52 - $26.14

Q2 2023

Shares 6,903,504 Value ($000) $174,521 Avg Close $22.62 Range $19.87 - $24.74

Q1 2023

Shares 7,009,760 Value ($000) $154,915 Avg Close $19.41 Range $16.56 - $21.86

Q4 2022

Shares 4,814,398 Value ($000) $91,811 Avg Close $17.56 Range $16.19 - $19.35

Q3 2022

Shares 5,182,954 Value ($000) $99,979 Avg Close $19.04 Range $16.95 - $21.14

Q2 2022

Shares 5,059,241 Value ($000) $99,414 Avg Close $18.61 Range $16.00 - $20.12

Q1 2022

Shares 5,350,801 Value ($000) $118,841 Avg Close $20.20 Range $18.38 - $21.91

Q4 2021

Shares 5,589,015 Value ($000) $118,096 Avg Close $19.30 Range $16.76 - $21.42

Q3 2021

Shares 5,566,675 Value ($000) $126,475 Avg Close $19.65 Range $18.35 - $21.16

Q2 2021

Shares 5,910,681 Value ($000) $131,513 Avg Close $20.12 Range $18.61 - $21.72

Q1 2021

Shares 5,920,876 Value ($000) $137,660 Avg Close $18.21 Range $16.29 - $20.63

Q4 2020

Shares 5,917,073 Value ($000) $119,821 Avg Close $15.90 Range $12.28 - $17.66

Q3 2020

Shares 5,317,457 Value ($000) $77,688 Avg Close $12.56 Range $10.91 - $14.07

Q2 2020

Shares 5,475,563 Value ($000) $84,926 Avg Close $12.38 Range $7.94 - $16.25

Q1 2020

Shares 5,122,884 Value ($000) $66,341 Avg Close $18.16 Range $8.66 - $21.47

Q4 2019

Shares 5,158,017 Value ($000) $129,776 Avg Close $20.61 Range $18.60 - $21.82

Q3 2019

Shares 5,443,622 Value ($000) $124,332 Avg Close $19.14 Range $17.87 - $20.08

Q2 2019

Shares 5,535,919 Value ($000) $126,496 Avg Close $18.91 Range $17.29 - $20.41

Q1 2019

Shares 5,613,906 Value ($000) $116,432 Avg Close $16.09 Range $13.23 - $17.73

Q4 2018

Shares 5,969,475 Value ($000) $97,661 Avg Close $15.12 Range $12.25 - $17.33

Q3 2018

Shares 6,355,796 Value ($000) $131,376 Avg Close $15.89 Range $13.18 - $17.46

Q2 2018

Shares 7,656,816 Value ($000) $124,199 Avg Close $13.54 Range $11.65 - $16.16

Q1 2018

Shares 6,939,789 Value ($000) $132,137 Avg Close $17.43 Range $14.84 - $19.45

Q4 2017

Shares 6,387,563 Value ($000) $131,650 Avg Close $17.07 Range $15.26 - $18.77

Q3 2017

Shares 6,413,192 Value ($000) $119,862 Avg Close $14.36 Range $13.24 - $15.69

Q2 2017

Shares 7,019,844 Value ($000) $114,782 Avg Close $14.17 Range $12.90 - $16.17

Q1 2017

Shares 7,682,263 Value ($000) $137,976 Avg Close $15.32 Range $14.18 - $16.45

Q4 2016

Shares 7,157,426 Value ($000) $128,688 Avg Close $12.43 Range $10.72 - $15.27

Q3 2016

Shares 6,765,681 Value ($000) $91,677 Avg Close $10.67 Range $8.15 - $11.71

Q2 2016

Shares 6,364,695 Value ($000) $66,321 Avg Close $9.73 Range $7.69 - $11.01

Q1 2016

Shares 6,701,250 Value ($000) $83,095 Avg Close $9.38 Range $7.68 - $11.04

Q4 2015

Shares 6,002,065 Value ($000) $80,368 Avg Close $12.12 Range $10.60 - $14.05

Q3 2015

Shares 5,681,365 Value ($000) $90,393 Avg Close $14.75 Range $12.97 - $15.80

Q2 2015

Shares 5,737,224 Value ($000) $107,631 Avg Close $14.85 Range $13.68 - $15.81

Q1 2015

Shares 5,634,076 Value ($000) $94,593 Avg Close $13.47 Range $12.55 - $14.17

Q4 2014

Shares 5,641,418 Value ($000) $94,324 Avg Close $13.32 Range $11.53 - $14.46

Q3 2014

Shares 6,324,803 Value ($000) $90,196 Avg Close $11.56 Range $10.06 - $12.51

Q2 2014

Shares 6,140,971 Value ($000) $90,948 Avg Close $12.03 Range $11.06 - $12.87

Q1 2014

Shares 6,322,361 Value ($000) $95,027 Avg Close $12.60 Range $11.35 - $13.41

Q4 2013

Shares 6,463,702 Value ($000) $91,269 Avg Close $11.56 Range $10.38 - $12.51

Q3 2013

Shares 6,959,576 Value ($000) $96,949 Avg Close $11.02 Range $9.37 - $12.21

Q2 2013

Shares 6,964,079 Value ($000) $80,921 Avg Close $9.97 Range $7.94 - $11.83

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	5,707,360	$205,408	$34.76	$32.18 - $37.19
Q3 2025	5,854,796	$212,061	$34.42	$31.81 - $38.56
Q2 2025	5,912,604	$212,972	$32.78	$28.68 - $36.46
Q1 2025	6,522,438	$215,697	$31.72	$29.53 - $33.97
Q4 2024	7,081,797	$224,635	$32.85	$30.46 - $34.97
Q3 2024	6,700,279	$232,433	$33.21	$29.56 - $36.24
Q2 2024	6,523,137	$202,870	$29.39	$27.71 - $31.74
Q1 2024	6,793,748	$227,387	$27.82	$24.58 - $32.00
Q4 2023	7,035,697	$200,869	$24.67	$22.92 - $27.31
Q3 2023	6,639,865	$166,727	$24.55	$22.52 - $26.14
Q2 2023	6,903,504	$174,521	$22.62	$19.87 - $24.74
Q1 2023	7,009,760	$154,915	$19.41	$16.56 - $21.86
Q4 2022	4,814,398	$91,811	$17.56	$16.19 - $19.35
Q3 2022	5,182,954	$99,979	$19.04	$16.95 - $21.14
Q2 2022	5,059,241	$99,414	$18.61	$16.00 - $20.12
Q1 2022	5,350,801	$118,841	$20.20	$18.38 - $21.91
Q4 2021	5,589,015	$118,096	$19.30	$16.76 - $21.42
Q3 2021	5,566,675	$126,475	$19.65	$18.35 - $21.16
Q2 2021	5,910,681	$131,513	$20.12	$18.61 - $21.72
Q1 2021	5,920,876	$137,660	$18.21	$16.29 - $20.63
Q4 2020	5,917,073	$119,821	$15.90	$12.28 - $17.66
Q3 2020	5,317,457	$77,688	$12.56	$10.91 - $14.07
Q2 2020	5,475,563	$84,926	$12.38	$7.94 - $16.25
Q1 2020	5,122,884	$66,341	$18.16	$8.66 - $21.47
Q4 2019	5,158,017	$129,776	$20.61	$18.60 - $21.82
Q3 2019	5,443,622	$124,332	$19.14	$17.87 - $20.08
Q2 2019	5,535,919	$126,496	$18.91	$17.29 - $20.41
Q1 2019	5,613,906	$116,432	$16.09	$13.23 - $17.73
Q4 2018	5,969,475	$97,661	$15.12	$12.25 - $17.33
Q3 2018	6,355,796	$131,376	$15.89	$13.18 - $17.46
Q2 2018	7,656,816	$124,199	$13.54	$11.65 - $16.16
Q1 2018	6,939,789	$132,137	$17.43	$14.84 - $19.45
Q4 2017	6,387,563	$131,650	$17.07	$15.26 - $18.77
Q3 2017	6,413,192	$119,862	$14.36	$13.24 - $15.69
Q2 2017	7,019,844	$114,782	$14.17	$12.90 - $16.17
Q1 2017	7,682,263	$137,976	$15.32	$14.18 - $16.45
Q4 2016	7,157,426	$128,688	$12.43	$10.72 - $15.27
Q3 2016	6,765,681	$91,677	$10.67	$8.15 - $11.71
Q2 2016	6,364,695	$66,321	$9.73	$7.69 - $11.01
Q1 2016	6,701,250	$83,095	$9.38	$7.68 - $11.04
Q4 2015	6,002,065	$80,368	$12.12	$10.60 - $14.05
Q3 2015	5,681,365	$90,393	$14.75	$12.97 - $15.80
Q2 2015	5,737,224	$107,631	$14.85	$13.68 - $15.81
Q1 2015	5,634,076	$94,593	$13.47	$12.55 - $14.17
Q4 2014	5,641,418	$94,324	$13.32	$11.53 - $14.46
Q3 2014	6,324,803	$90,196	$11.56	$10.06 - $12.51
Q2 2014	6,140,971	$90,948	$12.03	$11.06 - $12.87
Q1 2014	6,322,361	$95,027	$12.60	$11.35 - $13.41
Q4 2013	6,463,702	$91,269	$11.56	$10.38 - $12.51
Q3 2013	6,959,576	$96,949	$11.02	$9.37 - $12.21
Q2 2013	6,964,079	$80,921	$9.97	$7.94 - $11.83