Ryan Specialty Holdings, Inc. (RYAN)
NYSE: RYAN · Real-Time Price · USD
67.58
+0.35 (0.52%)
Jun 27, 2025, 4:00 PM - Market closed
Ryan Specialty Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 67.28 | 69.10 | 66.88 | 67.58 | 67.58 | 0.52% | 1,239,891 |
| Jun 26, 2025 | 67.21 | 67.53 | 66.54 | 67.23 | 67.23 | 0.18% | 617,722 |
| Jun 25, 2025 | 69.22 | 69.22 | 66.92 | 67.11 | 67.11 | -2.98% | 1,155,467 |
| Jun 24, 2025 | 68.64 | 69.49 | 67.41 | 69.17 | 69.17 | 0.74% | 766,977 |
| Jun 23, 2025 | 67.39 | 68.69 | 67.13 | 68.66 | 68.66 | 2.07% | 1,060,359 |
| Jun 20, 2025 | 67.11 | 68.16 | 66.72 | 67.27 | 67.27 | 0.92% | 1,420,548 |
| Jun 18, 2025 | 65.76 | 66.82 | 65.62 | 66.66 | 66.66 | 1.21% | 1,132,188 |
| Jun 17, 2025 | 64.64 | 66.11 | 63.90 | 65.86 | 65.86 | 0.61% | 910,359 |
| Jun 16, 2025 | 66.10 | 66.45 | 65.40 | 65.46 | 65.46 | -0.55% | 606,850 |
| Jun 13, 2025 | 65.85 | 66.68 | 65.57 | 65.82 | 65.82 | -0.65% | 859,058 |
| Jun 12, 2025 | 65.55 | 66.30 | 65.11 | 66.25 | 66.25 | 1.56% | 523,463 |
| Jun 11, 2025 | 65.07 | 65.61 | 64.45 | 65.23 | 65.23 | -0.05% | 799,439 |
| Jun 10, 2025 | 66.64 | 66.64 | 65.05 | 65.26 | 65.26 | -1.51% | 979,772 |
| Jun 9, 2025 | 68.34 | 68.70 | 64.53 | 66.26 | 66.26 | -3.34% | 1,104,845 |
| Jun 6, 2025 | 69.51 | 70.08 | 68.36 | 68.55 | 68.55 | -0.68% | 490,069 |
| Jun 5, 2025 | 70.09 | 70.09 | 68.15 | 69.02 | 69.02 | -1.51% | 801,006 |
| Jun 4, 2025 | 71.32 | 71.32 | 69.96 | 70.08 | 70.08 | -1.41% | 1,396,347 |
| Jun 3, 2025 | 71.74 | 72.50 | 70.29 | 71.08 | 71.08 | -1.24% | 802,629 |
| Jun 2, 2025 | 70.55 | 71.99 | 69.98 | 71.97 | 71.97 | 0.56% | 638,086 |
| May 30, 2025 | 70.02 | 71.77 | 69.97 | 71.57 | 71.57 | 2.33% | 704,227 |
| May 29, 2025 | 69.27 | 70.30 | 68.94 | 69.94 | 69.94 | 1.05% | 573,475 |
| May 28, 2025 | 70.17 | 70.44 | 69.04 | 69.21 | 69.21 | -1.47% | 643,601 |
| May 27, 2025 | 69.17 | 70.34 | 68.48 | 70.24 | 70.24 | 2.32% | 849,755 |
| May 23, 2025 | 68.75 | 69.26 | 68.39 | 68.65 | 68.65 | -0.10% | 548,694 |
| May 22, 2025 | 68.68 | 69.06 | 67.52 | 68.72 | 68.72 | -0.17% | 599,171 |
| May 21, 2025 | 70.40 | 70.73 | 68.84 | 68.84 | 68.84 | -2.48% | 970,798 |
| May 20, 2025 | 70.35 | 70.94 | 69.89 | 70.59 | 70.59 | 0.37% | 577,827 |
| May 19, 2025 | 70.53 | 70.58 | 69.85 | 70.33 | 70.33 | -0.52% | 632,370 |
| May 16, 2025 | 69.97 | 70.77 | 69.80 | 70.70 | 70.70 | 1.19% | 672,673 |
| May 15, 2025 | 68.57 | 69.94 | 68.26 | 69.87 | 69.87 | 2.21% | 519,905 |
| May 14, 2025 | 68.44 | 68.75 | 66.91 | 68.36 | 68.36 | 0.29% | 951,896 |
| May 13, 2025 | 70.11 | 70.11 | 68.11 | 68.16 | 68.16 | -1.40% | 670,719 |
| May 12, 2025 | 70.37 | 71.05 | 67.75 | 69.13 | 69.01 | -0.85% | 1,031,605 |
| May 9, 2025 | 70.30 | 70.47 | 69.23 | 69.72 | 69.60 | -0.58% | 658,682 |
| May 8, 2025 | 71.17 | 71.37 | 69.98 | 70.13 | 70.01 | -1.13% | 664,397 |
| May 7, 2025 | 69.10 | 71.80 | 69.10 | 70.93 | 70.81 | 2.46% | 1,523,308 |
| May 6, 2025 | 67.88 | 69.66 | 67.30 | 69.23 | 69.11 | 2.32% | 1,243,094 |
| May 5, 2025 | 67.24 | 68.39 | 66.33 | 67.66 | 67.54 | 1.18% | 1,092,631 |
| May 2, 2025 | 65.38 | 67.38 | 64.19 | 66.87 | 66.75 | 3.18% | 1,550,883 |
| May 1, 2025 | 64.84 | 65.47 | 64.43 | 64.81 | 64.70 | -1.07% | 1,970,984 |
| Apr 30, 2025 | 64.20 | 65.63 | 63.12 | 65.51 | 65.40 | 1.87% | 1,295,300 |
| Apr 29, 2025 | 64.71 | 64.97 | 62.71 | 64.31 | 64.20 | -1.64% | 2,025,588 |
| Apr 28, 2025 | 65.15 | 66.06 | 64.48 | 65.38 | 65.27 | 0.82% | 1,874,795 |
| Apr 25, 2025 | 68.58 | 68.58 | 63.47 | 64.85 | 64.74 | -6.80% | 2,281,717 |
| Apr 24, 2025 | 69.65 | 69.84 | 68.49 | 69.58 | 69.46 | 0.23% | 782,673 |
| Apr 23, 2025 | 71.06 | 71.44 | 68.94 | 69.42 | 69.30 | -0.93% | 1,517,990 |
| Apr 22, 2025 | 68.36 | 70.32 | 68.01 | 70.07 | 69.95 | 3.96% | 1,023,405 |
| Apr 21, 2025 | 70.29 | 70.40 | 66.31 | 67.40 | 67.28 | -4.56% | 1,079,848 |
| Apr 17, 2025 | 71.75 | 72.04 | 70.46 | 70.62 | 70.50 | -2.04% | 967,495 |
| Apr 16, 2025 | 73.20 | 73.46 | 71.41 | 72.09 | 71.96 | -1.37% | 771,669 |