Ryan Specialty Holdings, Inc. (RYAN)
NYSE: RYAN · Real-Time Price · USD
74.13
+0.09 (0.12%)
Dec 3, 2024, 2:03 PM EST - Market open
Ryan Specialty Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 75.22 | 75.22 | 73.72 | 74.04 | 74.04 | -1.80% | 634,182 |
| 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 |
| Sep 26, 2024 | 66.96 | 67.40 | 65.54 | 66.19 | 66.09 | -1.15% | 727,835 |
| Sep 25, 2024 | 67.91 | 68.18 | 66.89 | 66.96 | 66.86 | -0.80% | 920,099 |
| Sep 24, 2024 | 66.10 | 68.47 | 65.21 | 67.50 | 67.40 | 5.29% | 1,279,537 |
| Sep 23, 2024 | 63.77 | 64.84 | 63.75 | 64.11 | 64.01 | 0.91% | 641,359 |
| Sep 20, 2024 | 62.91 | 63.87 | 62.59 | 63.53 | 63.43 | 1.31% | 2,166,083 |
| Sep 19, 2024 | 63.12 | 63.59 | 62.37 | 62.71 | 62.61 | -0.16% | 513,894 |
| Sep 18, 2024 | 63.90 | 63.93 | 62.49 | 62.81 | 62.71 | -1.23% | 566,991 |
| Sep 17, 2024 | 64.28 | 64.54 | 63.23 | 63.59 | 63.49 | -1.33% | 578,260 |
| Sep 16, 2024 | 64.36 | 65.56 | 64.36 | 64.45 | 64.35 | 0.58% | 623,648 |
| Sep 13, 2024 | 63.45 | 64.09 | 63.45 | 64.08 | 63.98 | 0.82% | 702,914 |
| Sep 12, 2024 | 62.72 | 63.77 | 62.72 | 63.56 | 63.46 | 1.47% | 443,640 |
| Sep 11, 2024 | 63.47 | 63.66 | 62.19 | 62.64 | 62.54 | -1.97% | 399,784 |
| Sep 10, 2024 | 63.94 | 64.23 | 62.76 | 63.90 | 63.80 | 0.05% | 772,098 |
| Sep 9, 2024 | 63.80 | 63.89 | 62.93 | 63.87 | 63.77 | 0.38% | 799,438 |
| Sep 6, 2024 | 64.31 | 64.50 | 63.57 | 63.63 | 63.53 | -1.15% | 457,232 |
| Sep 5, 2024 | 64.35 | 64.40 | 63.66 | 64.37 | 64.27 | 0.53% | 587,637 |
| Sep 4, 2024 | 64.46 | 64.86 | 63.80 | 64.03 | 63.93 | -0.56% | 544,232 |
| Sep 3, 2024 | 64.86 | 65.12 | 64.10 | 64.39 | 64.29 | -0.37% | 572,609 |
| Aug 30, 2024 | 64.77 | 64.89 | 64.13 | 64.63 | 64.53 | 0.11% | 590,658 |
| Aug 29, 2024 | 64.25 | 65.00 | 63.95 | 64.56 | 64.46 | 0.25% | 649,741 |
| Aug 28, 2024 | 64.62 | 65.03 | 64.07 | 64.40 | 64.30 | -0.06% | 515,260 |
| Aug 27, 2024 | 63.62 | 64.47 | 63.56 | 64.44 | 64.34 | 0.53% | 464,520 |
| Aug 26, 2024 | 64.32 | 64.74 | 63.94 | 64.10 | 64.00 | -0.09% | 374,974 |
| Aug 23, 2024 | 64.58 | 64.84 | 63.67 | 64.16 | 64.06 | -0.85% | 628,468 |
| Aug 22, 2024 | 65.23 | 65.42 | 64.46 | 64.71 | 64.61 | -0.66% | 477,478 |
| Aug 21, 2024 | 65.29 | 65.47 | 64.73 | 65.14 | 65.04 | -0.05% | 414,028 |
| Aug 20, 2024 | 64.76 | 65.24 | 64.28 | 65.17 | 65.07 | 0.54% | 668,023 |
| Aug 19, 2024 | 64.42 | 65.12 | 64.30 | 64.82 | 64.72 | 0.51% | 624,108 |
| Aug 16, 2024 | 64.56 | 64.89 | 63.67 | 64.49 | 64.39 | 0.02% | 824,745 |
| Aug 15, 2024 | 65.00 | 65.54 | 64.11 | 64.48 | 64.38 | -0.78% | 603,769 |
| Aug 14, 2024 | 65.00 | 65.71 | 64.73 | 64.99 | 64.89 | -0.21% | 646,213 |
| Aug 13, 2024 | 65.86 | 66.23 | 64.72 | 65.13 | 65.03 | -0.50% | 894,301 |
| Aug 12, 2024 | 65.09 | 65.93 | 64.94 | 65.46 | 65.25 | 0.57% | 718,781 |
| Aug 9, 2024 | 66.04 | 66.04 | 65.03 | 65.09 | 64.88 | -0.55% | 813,399 |
| Aug 8, 2024 | 64.98 | 66.28 | 64.85 | 65.45 | 65.24 | 0.58% | 865,564 |
| Aug 7, 2024 | 65.08 | 66.21 | 64.64 | 65.07 | 64.86 | 0.92% | 1,250,812 |
| Aug 6, 2024 | 65.25 | 66.00 | 64.28 | 64.48 | 64.27 | -1.23% | 1,546,749 |
| Aug 5, 2024 | 65.21 | 67.60 | 64.47 | 65.28 | 65.07 | -4.80% | 1,900,394 |
| Aug 2, 2024 | 64.11 | 69.03 | 62.83 | 68.57 | 68.35 | 9.69% | 2,267,165 |
| Aug 1, 2024 | 61.67 | 62.65 | 61.21 | 62.51 | 62.31 | 1.49% | 1,215,876 |
| Jul 31, 2024 | 61.73 | 62.50 | 61.01 | 61.59 | 61.39 | -0.21% | 911,698 |
| Jul 30, 2024 | 60.42 | 62.68 | 60.35 | 61.72 | 61.52 | 2.70% | 1,301,061 |
| Jul 29, 2024 | 60.52 | 60.91 | 59.91 | 60.10 | 59.91 | -0.84% | 720,558 |
| Jul 26, 2024 | 59.60 | 60.98 | 59.13 | 60.61 | 60.42 | 2.57% | 901,557 |
| Jul 25, 2024 | 58.79 | 59.74 | 58.60 | 59.09 | 58.90 | 0.82% | 594,196 |
| Jul 24, 2024 | 59.14 | 59.52 | 58.46 | 58.61 | 58.42 | -0.90% | 410,242 |
| Jul 23, 2024 | 57.97 | 59.47 | 57.71 | 59.14 | 58.95 | 2.48% | 742,756 |
| Jul 22, 2024 | 56.92 | 58.00 | 56.59 | 57.71 | 57.52 | 0.77% | 884,674 |
| Jul 19, 2024 | 59.18 | 59.18 | 57.03 | 57.27 | 57.09 | -2.77% | 744,165 |
| Jul 18, 2024 | 58.35 | 59.98 | 57.97 | 58.90 | 58.71 | 0.87% | 1,044,758 |
| Jul 17, 2024 | 58.29 | 59.13 | 57.95 | 58.39 | 58.20 | 0.29% | 1,127,080 |
| Jul 16, 2024 | 58.26 | 58.64 | 57.92 | 58.22 | 58.03 | 0.38% | 906,561 |
| Jul 15, 2024 | 57.36 | 58.12 | 57.07 | 58.00 | 57.81 | 1.77% | 556,476 |
| Jul 12, 2024 | 56.39 | 57.30 | 55.95 | 56.99 | 56.81 | 1.15% | 684,416 |