Ryan Specialty Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	62.50	66.80	62.50	65.38	65.38	-4.69%	2,424,811
Feb 20, 2025	68.87	69.37	68.15	68.60	68.60	-1.11%	697,096
Feb 19, 2025	69.45	70.03	68.86	69.37	69.37	-0.36%	632,675
Feb 18, 2025	68.74	69.88	68.53	69.62	69.62	1.28%	733,197
Feb 14, 2025	69.08	69.08	67.97	68.74	68.74	0.19%	933,210
Feb 13, 2025	67.33	68.74	67.33	68.61	68.61	2.19%	1,277,517
Feb 12, 2025	66.20	67.19	65.71	67.14	67.14	0.78%	913,790
Feb 11, 2025	67.89	67.89	66.10	66.62	66.62	-1.87%	816,889
Feb 10, 2025	68.15	68.70	66.77	67.89	67.89	-0.59%	756,407
Feb 7, 2025	68.73	68.97	68.21	68.29	68.29	-0.32%	637,807
Feb 6, 2025	68.94	69.14	68.17	68.51	68.51	-0.44%	651,948
Feb 5, 2025	69.09	69.24	67.36	68.81	68.81	0.53%	774,262
Feb 4, 2025	67.64	69.11	67.17	68.45	68.45	1.48%	1,031,723
Feb 3, 2025	65.87	67.98	65.60	67.45	67.45	1.31%	859,832
Jan 31, 2025	66.86	67.68	66.54	66.58	66.58	-0.05%	959,457
Jan 30, 2025	65.84	67.37	65.84	66.61	66.61	1.09%	863,644
Jan 29, 2025	65.01	66.77	65.01	65.89	65.89	0.66%	909,780
Jan 28, 2025	64.62	65.92	64.16	65.46	65.46	0.15%	1,328,999
Jan 27, 2025	63.67	65.70	62.86	65.36	65.36	3.37%	1,007,912
Jan 24, 2025	64.44	64.66	62.71	63.23	63.23	-1.59%	1,379,301
Jan 23, 2025	65.50	65.91	63.76	64.25	64.25	-2.15%	898,257
Jan 22, 2025	66.51	66.78	65.31	65.66	65.66	-1.62%	577,124
Jan 21, 2025	66.80	67.23	65.62	66.74	66.74	0.21%	768,093
Jan 17, 2025	67.19	67.67	66.51	66.60	66.60	-0.46%	748,275
Jan 16, 2025	66.29	67.27	65.96	66.91	66.91	0.92%	578,580
Jan 15, 2025	66.99	67.00	65.61	66.30	66.30	-0.03%	704,367
Jan 14, 2025	64.78	66.60	64.46	66.32	66.32	2.00%	1,292,250
Jan 13, 2025	61.77	65.35	61.77	65.02	65.02	4.03%	1,780,925
Jan 10, 2025	59.89	62.77	59.89	62.50	62.50	2.26%	1,990,937
Jan 8, 2025	60.79	61.14	60.30	61.12	61.12	0.63%	1,267,612
Jan 7, 2025	62.00	62.40	60.47	60.74	60.74	-1.62%	926,257
Jan 6, 2025	62.72	63.16	60.93	61.74	61.74	-1.63%	1,230,404
Jan 3, 2025	62.91	63.45	62.56	62.76	62.76	0.21%	572,747
Jan 2, 2025	64.36	65.00	62.47	62.63	62.63	-2.38%	762,462
Dec 31, 2024	63.95	64.48	63.31	64.16	64.16	0.69%	760,015
Dec 30, 2024	63.57	63.91	63.00	63.72	63.72	-0.42%	381,651
Dec 27, 2024	64.18	64.89	63.61	63.99	63.99	-0.64%	493,861
Dec 26, 2024	64.27	64.63	64.11	64.40	64.40	-0.14%	305,394
Dec 24, 2024	63.89	64.54	63.44	64.49	64.49	0.94%	321,857
Dec 23, 2024	63.48	64.02	63.35	63.89	63.89	-0.19%	677,748
Dec 20, 2024	63.74	65.01	63.42	64.01	64.01	1.36%	3,213,055
Dec 19, 2024	63.80	64.40	63.10	63.15	63.15	-0.91%	1,150,992
Dec 18, 2024	65.11	65.47	63.40	63.73	63.73	-2.66%	945,668
Dec 17, 2024	65.97	65.99	65.20	65.47	65.47	-1.47%	838,729
Dec 16, 2024	67.48	67.85	66.30	66.45	66.45	-1.70%	692,559
Dec 13, 2024	67.81	67.81	66.78	67.60	67.60	0.09%	752,931
Dec 12, 2024	68.80	69.12	67.45	67.54	67.54	-0.98%	548,207
Dec 11, 2024	68.17	69.31	67.38	68.21	68.21	0.62%	966,766
Dec 10, 2024	68.61	68.70	66.83	67.79	67.79	-1.60%	1,379,470
Dec 9, 2024	71.88	72.09	68.67	68.89	68.89	-5.02%	1,357,231
Dec 6, 2024	73.29	73.74	71.91	72.53	72.53	-1.21%	597,538
Dec 5, 2024	74.66	74.94	73.22	73.42	73.42	-1.44%	608,275
Dec 4, 2024	74.20	74.83	73.98	74.49	74.49	0.31%	346,784
Dec 3, 2024	74.04	74.66	73.58	74.26	74.26	0.30%	1,223,127
Dec 2, 2024	75.22	75.22	73.72	74.04	74.04	-1.80%	669,590
Nov 29, 2024	75.03	75.97	75.03	75.40	75.40	0.41%	433,476
Nov 27, 2024	75.09	75.86	74.92	75.09	75.09	0.03%	760,694
Nov 26, 2024	74.50	75.50	74.29	75.07	75.07	0.64%	1,090,854
Nov 25, 2024	73.69	75.39	73.69	74.59	74.59	1.44%	949,338
Nov 22, 2024	72.00	74.53	72.00	73.53	73.53	2.51%	1,057,742
Nov 21, 2024	71.21	71.77	69.94	71.73	71.73	1.20%	788,416
Nov 20, 2024	70.63	71.05	69.92	70.88	70.88	0.72%	746,368
Nov 19, 2024	70.03	70.83	69.80	70.37	70.37	-0.44%	518,259
Nov 18, 2024	70.54	70.96	70.13	70.68	70.68	-0.37%	620,612
Nov 15, 2024	71.02	71.89	70.47	70.94	70.94	0.04%	456,601
Nov 14, 2024	71.58	72.40	70.82	70.91	70.91	-1.13%	497,400
Nov 13, 2024	71.61	72.32	71.31	71.72	71.72	0.10%	467,556
Nov 12, 2024	71.67	72.15	71.16	71.65	71.65	-0.21%	508,647
Nov 11, 2024	71.75	72.65	71.61	71.80	71.69	0.57%	512,905
Nov 8, 2024	71.54	71.78	70.81	71.39	71.28	0.35%	1,228,954
Nov 7, 2024	69.45	71.54	69.20	71.14	71.03	3.18%	806,582
Nov 6, 2024	71.98	72.81	67.99	68.95	68.84	-0.36%	981,784
Nov 5, 2024	68.00	69.73	67.99	69.20	69.09	2.41%	809,185
Nov 4, 2024	66.42	67.75	66.26	67.57	67.47	1.29%	1,219,781
Nov 1, 2024	66.57	66.90	65.06	66.71	66.61	1.28%	949,619
Oct 31, 2024	64.87	68.33	61.60	65.87	65.77	-4.48%	2,166,027
Oct 30, 2024	70.00	70.22	68.91	68.96	68.85	-1.49%	732,268
Oct 29, 2024	69.61	70.71	69.55	70.00	69.89	0.37%	674,637
Oct 28, 2024	69.18	69.88	68.40	69.74	69.63	1.44%	547,883
Oct 25, 2024	69.74	70.59	68.50	68.75	68.65	-1.29%	898,922
Oct 24, 2024	69.13	69.82	68.76	69.65	69.54	0.16%	386,299
Oct 23, 2024	68.02	69.66	67.98	69.54	69.43	2.17%	572,155
Oct 22, 2024	69.43	69.62	67.80	68.06	67.96	-2.49%	937,069
Oct 21, 2024	70.15	70.22	69.06	69.80	69.69	-0.29%	824,220
Oct 18, 2024	70.83	70.83	69.71	70.00	69.89	-0.81%	815,028
Oct 17, 2024	71.00	71.15	70.38	70.57	70.46	-0.04%	560,980
Oct 16, 2024	71.17	71.31	70.10	70.60	70.49	-0.91%	1,038,144
Oct 15, 2024	72.93	73.10	71.23	71.25	71.14	-1.70%	668,126
Oct 14, 2024	72.08	72.82	71.91	72.48	72.37	1.00%	354,521
Oct 11, 2024	70.72	72.11	70.40	71.76	71.65	1.90%	781,037
Oct 10, 2024	72.77	72.89	70.21	70.42	70.31	-1.76%	734,787
Oct 9, 2024	71.00	72.11	70.96	71.68	71.57	0.84%	976,507
Oct 8, 2024	70.05	71.52	69.89	71.08	70.97	1.79%	786,736
Oct 7, 2024	72.46	72.97	68.44	69.83	69.72	-3.32%	1,839,572
Oct 4, 2024	70.47	72.41	70.47	72.23	72.12	2.73%	1,397,862
Oct 3, 2024	69.60	70.69	68.76	70.31	70.20	1.71%	1,545,030
Oct 2, 2024	68.20	69.53	67.54	69.13	69.02	1.36%	839,926
Oct 1, 2024	66.58	69.14	66.58	68.20	68.10	2.73%	1,153,370
Sep 30, 2024	66.10	66.49	65.67	66.39	66.29	0.59%	523,308
Sep 27, 2024	66.33	66.78	65.90	66.00	65.90	-0.29%	492,353