Ryan Specialty Holdings, Inc. (RYAN)
NYSE: RYAN · Real-Time Price · USD
73.33
+0.40 (0.55%)
Mar 31, 2025, 9:47 AM EDT - Market open

Ryan Specialty Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202572.3373.1271.8872.9372.930.14%860,893
Mar 27, 202571.9172.8671.1972.8372.831.80%1,082,698
Mar 26, 202572.8973.3071.2071.5471.54-1.36%557,224
Mar 25, 202572.5074.0871.6772.5372.530.21%955,159
Mar 24, 202571.5072.5971.5072.3872.381.89%631,329
Mar 21, 202571.6672.2771.0371.0471.04-0.91%1,096,710
Mar 20, 202572.0672.5071.4771.6971.69-0.35%779,066
Mar 19, 202571.3572.0970.9471.9471.941.21%747,910
Mar 18, 202571.5471.7770.7871.0871.08-0.38%842,239
Mar 17, 202569.2371.4669.2371.3571.352.12%932,426
Mar 14, 202568.7269.8868.3369.8769.872.31%976,229
Mar 13, 202569.2769.5768.1068.2968.29-1.43%678,386
Mar 12, 202567.9770.1566.8169.2869.281.61%1,650,688
Mar 11, 202568.9568.9567.3968.1868.18-0.61%683,391
Mar 10, 202569.1770.3468.0468.6068.60-0.90%819,807
Mar 7, 202569.0269.7667.6969.2269.22-763,446
Mar 6, 202570.7070.8669.1769.2269.22-2.12%884,592
Mar 5, 202569.7771.2069.7570.7270.721.06%768,529
Mar 4, 202569.0471.0468.7269.9869.980.73%1,082,585
Mar 3, 202569.9870.3468.9069.4769.35-0.74%1,091,067
Feb 28, 202570.0870.6868.6669.9969.87-0.06%837,569
Feb 27, 202569.5171.3368.8970.0369.911.49%1,116,797
Feb 26, 202569.0070.0068.4369.0068.88-0.01%1,114,489
Feb 25, 202567.9969.0367.2669.0168.892.37%1,054,241
Feb 24, 202565.3068.2465.0367.4167.303.10%1,095,591
Feb 21, 202562.5066.8062.5065.3865.27-4.69%2,425,852
Feb 20, 202568.8769.3768.1568.6068.48-1.11%697,096
Feb 19, 202569.4570.0368.8669.3769.25-0.36%632,675
Feb 18, 202568.7469.8868.5369.6269.501.28%733,197
Feb 14, 202569.0869.0867.9768.7468.620.19%933,210
Feb 13, 202567.3368.7467.3368.6168.492.19%1,277,517
Feb 12, 202566.2067.1965.7167.1467.030.78%913,790
Feb 11, 202567.8967.8966.1066.6266.51-1.87%816,889
Feb 10, 202568.1568.7066.7767.8967.77-0.59%756,407
Feb 7, 202568.7368.9768.2168.2968.17-0.32%637,807
Feb 6, 202568.9469.1468.1768.5168.39-0.44%651,948
Feb 5, 202569.0969.2467.3668.8168.690.53%774,262
Feb 4, 202567.6469.1167.1768.4568.331.48%1,031,723
Feb 3, 202565.8767.9865.6067.4567.341.31%859,832
Jan 31, 202566.8667.6866.5466.5866.47-0.05%959,457
Jan 30, 202565.8467.3765.8466.6166.501.09%863,644
Jan 29, 202565.0166.7765.0165.8965.780.66%909,780
Jan 28, 202564.6265.9264.1665.4665.350.15%1,328,999
Jan 27, 202563.6765.7062.8665.3665.253.37%1,007,912
Jan 24, 202564.4464.6662.7163.2363.12-1.59%1,379,301
Jan 23, 202565.5065.9163.7664.2564.14-2.15%898,257
Jan 22, 202566.5166.7865.3165.6665.55-1.62%577,124
Jan 21, 202566.8067.2365.6266.7466.630.21%768,093
Jan 17, 202567.1967.6766.5166.6066.49-0.46%748,275
Jan 16, 202566.2967.2765.9666.9166.800.92%578,580