Ryan Specialty Holdings, Inc. (RYAN)
NYSE: RYAN · Real-Time Price · USD
53.28
+0.16 (0.30%)
Sep 19, 2025, 4:00 PM EDT - Market closed
Ryan Specialty Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 52.88 | 53.53 | 52.10 | 53.28 | 53.28 | 0.30% | 5,212,747 |
| Sep 18, 2025 | 52.94 | 53.37 | 52.39 | 53.12 | 53.12 | -0.52% | 2,497,407 |
| Sep 17, 2025 | 53.59 | 54.61 | 53.18 | 53.40 | 53.40 | 1.54% | 2,481,254 |
| Sep 16, 2025 | 52.12 | 52.80 | 51.67 | 52.59 | 52.59 | 1.70% | 2,129,016 |
| Sep 15, 2025 | 52.84 | 53.77 | 50.79 | 51.71 | 51.71 | 0.17% | 2,641,517 |
| Sep 12, 2025 | 51.37 | 52.12 | 51.32 | 51.62 | 51.62 | -0.14% | 1,837,735 |
| Sep 11, 2025 | 51.06 | 51.89 | 50.99 | 51.69 | 51.69 | 1.39% | 1,903,507 |
| Sep 10, 2025 | 52.35 | 52.55 | 50.08 | 50.98 | 50.98 | -3.12% | 2,740,068 |
| Sep 9, 2025 | 53.99 | 53.99 | 52.61 | 52.62 | 52.62 | -2.72% | 1,283,010 |
| Sep 8, 2025 | 54.53 | 54.75 | 53.72 | 54.09 | 54.09 | -0.55% | 1,277,024 |
| Sep 5, 2025 | 54.84 | 55.24 | 53.99 | 54.39 | 54.39 | -1.06% | 1,484,706 |
| Sep 4, 2025 | 55.01 | 55.50 | 54.66 | 54.97 | 54.97 | -0.04% | 899,031 |
| Sep 3, 2025 | 55.49 | 55.67 | 54.95 | 54.99 | 54.99 | -0.79% | 962,806 |
| Sep 2, 2025 | 56.40 | 56.62 | 55.14 | 55.43 | 55.43 | -1.95% | 968,427 |
| Aug 29, 2025 | 56.77 | 57.56 | 56.32 | 56.53 | 56.53 | -0.21% | 992,980 |
| Aug 28, 2025 | 57.38 | 57.81 | 56.50 | 56.65 | 56.65 | -1.31% | 858,788 |
| Aug 27, 2025 | 57.71 | 58.32 | 57.27 | 57.40 | 57.40 | -0.54% | 1,644,984 |
| Aug 26, 2025 | 58.04 | 58.15 | 57.33 | 57.71 | 57.71 | -0.59% | 1,148,097 |
| Aug 25, 2025 | 58.74 | 58.89 | 58.02 | 58.05 | 58.05 | -1.68% | 863,170 |
| Aug 22, 2025 | 60.13 | 60.13 | 58.85 | 59.04 | 59.04 | -1.32% | 950,973 |
| Aug 21, 2025 | 59.63 | 60.34 | 59.05 | 59.83 | 59.83 | 0.12% | 1,075,486 |
| Aug 20, 2025 | 59.38 | 60.00 | 59.06 | 59.76 | 59.76 | 0.95% | 1,055,666 |
| Aug 19, 2025 | 59.24 | 59.85 | 58.71 | 59.20 | 59.20 | 0.30% | 1,330,534 |
| Aug 18, 2025 | 58.79 | 59.20 | 58.41 | 59.02 | 59.02 | -0.17% | 1,318,039 |
| Aug 15, 2025 | 59.68 | 60.18 | 59.04 | 59.12 | 59.12 | -0.66% | 731,805 |
| Aug 14, 2025 | 60.73 | 61.02 | 59.46 | 59.51 | 59.51 | -2.38% | 1,417,622 |
| Aug 13, 2025 | 59.91 | 61.05 | 59.33 | 60.96 | 60.96 | 2.37% | 995,210 |
| Aug 12, 2025 | 59.45 | 59.97 | 58.55 | 59.55 | 59.55 | 0.78% | 1,213,946 |
| Aug 11, 2025 | 58.63 | 59.34 | 58.27 | 59.09 | 58.97 | 1.03% | 1,104,720 |
| Aug 8, 2025 | 59.54 | 59.79 | 58.02 | 58.49 | 58.37 | -1.78% | 1,344,982 |
| Aug 7, 2025 | 57.36 | 59.61 | 57.16 | 59.55 | 59.43 | 3.80% | 2,848,852 |
| Aug 6, 2025 | 57.84 | 58.16 | 57.21 | 57.37 | 57.26 | -0.69% | 1,260,603 |
| Aug 5, 2025 | 57.74 | 58.32 | 57.12 | 57.77 | 57.65 | -0.09% | 1,115,563 |
| Aug 4, 2025 | 58.47 | 58.90 | 57.55 | 57.82 | 57.70 | -0.05% | 1,841,400 |
| Aug 1, 2025 | 59.99 | 59.99 | 55.77 | 57.85 | 57.73 | -5.46% | 4,994,995 |
| Jul 31, 2025 | 59.77 | 61.85 | 59.29 | 61.19 | 61.07 | 1.71% | 1,787,283 |
| Jul 30, 2025 | 61.23 | 61.66 | 60.02 | 60.16 | 60.04 | 0.33% | 1,805,171 |
| Jul 29, 2025 | 65.45 | 65.45 | 59.95 | 59.96 | 59.84 | -8.39% | 2,107,448 |
| Jul 28, 2025 | 66.11 | 66.25 | 65.34 | 65.45 | 65.32 | -1.21% | 946,396 |
| Jul 25, 2025 | 64.95 | 66.27 | 64.35 | 66.25 | 66.12 | 2.87% | 1,099,551 |
| Jul 24, 2025 | 63.95 | 64.81 | 63.67 | 64.40 | 64.27 | 0.16% | 915,832 |
| Jul 23, 2025 | 65.79 | 65.96 | 63.86 | 64.30 | 64.17 | -2.04% | 1,243,067 |
| Jul 22, 2025 | 65.32 | 65.82 | 64.64 | 65.64 | 65.51 | 0.57% | 1,070,117 |
| Jul 21, 2025 | 66.57 | 66.57 | 64.97 | 65.27 | 65.14 | -1.17% | 590,492 |
| Jul 18, 2025 | 67.19 | 67.63 | 65.69 | 66.04 | 65.91 | -1.67% | 760,945 |
| Jul 17, 2025 | 66.61 | 67.70 | 66.37 | 67.16 | 67.03 | 0.77% | 1,117,166 |
| Jul 16, 2025 | 65.54 | 66.70 | 65.12 | 66.65 | 66.52 | 2.60% | 1,704,438 |
| Jul 15, 2025 | 65.81 | 65.92 | 64.30 | 64.96 | 64.83 | -0.55% | 1,040,794 |
| Jul 14, 2025 | 63.57 | 65.59 | 63.57 | 65.32 | 65.19 | 2.24% | 857,906 |
| Jul 11, 2025 | 64.17 | 64.71 | 63.53 | 63.89 | 63.76 | -1.16% | 601,807 |