Ryan Specialty Holdings, Inc. (RYAN)
NYSE: RYAN · Real-Time Price · USD
69.02
-1.06 (-1.51%)
Jun 5, 2025, 4:00 PM - Market closed

Ryan Specialty Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202570.0970.0968.1569.0269.02-1.51%800,527
Jun 4, 202571.3271.3269.9670.0870.08-1.41%1,396,347
Jun 3, 202571.7472.5070.2971.0871.08-1.24%802,629
Jun 2, 202570.5571.9969.9871.9771.970.56%638,086
May 30, 202570.0271.7769.9771.5771.572.33%704,227
May 29, 202569.2770.3068.9469.9469.941.05%573,475
May 28, 202570.1770.4469.0469.2169.21-1.47%643,601
May 27, 202569.1770.3468.4870.2470.242.32%849,755
May 23, 202568.7569.2668.3968.6568.65-0.10%548,694
May 22, 202568.6869.0667.5268.7268.72-0.17%599,171
May 21, 202570.4070.7368.8468.8468.84-2.48%970,798
May 20, 202570.3570.9469.8970.5970.590.37%577,827
May 19, 202570.5370.5869.8570.3370.33-0.52%632,370
May 16, 202569.9770.7769.8070.7070.701.19%672,673
May 15, 202568.5769.9468.2669.8769.872.21%519,905
May 14, 202568.4468.7566.9168.3668.360.29%951,896
May 13, 202570.1170.1168.1168.1668.16-1.40%670,719
May 12, 202570.3771.0567.7569.1369.01-0.85%1,031,605
May 9, 202570.3070.4769.2369.7269.60-0.58%658,682
May 8, 202571.1771.3769.9870.1370.01-1.13%664,397
May 7, 202569.1071.8069.1070.9370.812.46%1,523,308
May 6, 202567.8869.6667.3069.2369.112.32%1,243,094
May 5, 202567.2468.3966.3367.6667.541.18%1,092,631
May 2, 202565.3867.3864.1966.8766.753.18%1,550,883
May 1, 202564.8465.4764.4364.8164.70-1.07%1,970,984
Apr 30, 202564.2065.6363.1265.5165.401.87%1,295,300
Apr 29, 202564.7164.9762.7164.3164.20-1.64%2,025,588
Apr 28, 202565.1566.0664.4865.3865.270.82%1,874,795
Apr 25, 202568.5868.5863.4764.8564.74-6.80%2,281,717
Apr 24, 202569.6569.8468.4969.5869.460.23%782,673
Apr 23, 202571.0671.4468.9469.4269.30-0.93%1,517,990
Apr 22, 202568.3670.3268.0170.0769.953.96%1,023,405
Apr 21, 202570.2970.4066.3167.4067.28-4.56%1,079,848
Apr 17, 202571.7572.0470.4670.6270.50-2.04%967,495
Apr 16, 202573.2073.4671.4172.0971.96-1.37%771,669
Apr 15, 202574.6775.2673.0673.0972.96-1.50%707,857
Apr 14, 202573.1974.6872.4574.2074.071.91%1,051,193
Apr 11, 202571.9473.0071.0072.8172.681.20%950,935
Apr 10, 202571.2273.0269.9571.9571.821.75%1,266,113
Apr 9, 202566.7970.9365.4570.7170.595.43%896,319
Apr 8, 202570.7272.0266.3867.0766.95-2.07%1,210,995
Apr 7, 202568.7369.8265.7368.4968.37-2.85%1,917,356
Apr 4, 202574.1075.7770.0470.5070.38-7.15%1,434,030
Apr 3, 202573.6577.1672.7375.9375.801.16%1,410,352
Apr 2, 202573.0075.2872.7675.0674.931.69%1,361,098
Apr 1, 202573.9574.6173.1373.8173.68-0.08%1,598,559
Mar 31, 202573.1474.7672.8273.8773.741.29%1,266,097
Mar 28, 202572.3373.1271.8872.9372.800.14%860,893
Mar 27, 202571.9172.8671.1972.8372.701.80%1,082,698
Mar 26, 202572.8973.3071.2071.5471.41-1.36%557,224