Ryan Specialty Holdings, Inc. (RYAN)
NYSE: RYAN · Real-Time Price · USD
66.03
-0.02 (-0.02%)
Jul 21, 2025, 1:15 PM - Market open
Ryan Specialty Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 67.19 | 67.63 | 65.69 | 66.04 | 66.04 | -1.67% | 760,945 |
| Jul 17, 2025 | 66.61 | 67.70 | 66.37 | 67.16 | 67.16 | 0.77% | 1,117,166 |
| Jul 16, 2025 | 65.54 | 66.70 | 65.12 | 66.65 | 66.65 | 2.60% | 1,704,438 |
| Jul 15, 2025 | 65.81 | 65.92 | 64.30 | 64.96 | 64.96 | -0.55% | 1,040,794 |
| Jul 14, 2025 | 63.57 | 65.59 | 63.57 | 65.32 | 65.32 | 2.24% | 857,906 |
| Jul 11, 2025 | 64.17 | 64.71 | 63.53 | 63.89 | 63.89 | -1.16% | 601,807 |
| Jul 10, 2025 | 65.69 | 65.96 | 64.63 | 64.64 | 64.64 | -2.39% | 831,672 |
| Jul 9, 2025 | 66.68 | 66.68 | 65.48 | 66.22 | 66.22 | 0.35% | 1,244,343 |
| Jul 8, 2025 | 65.86 | 66.75 | 65.54 | 65.99 | 65.99 | -0.59% | 946,917 |
| Jul 7, 2025 | 66.42 | 67.11 | 66.10 | 66.38 | 66.38 | -0.60% | 1,068,021 |
| Jul 3, 2025 | 65.68 | 66.78 | 65.17 | 66.78 | 66.78 | 1.50% | 1,290,362 |
| Jul 2, 2025 | 66.97 | 67.50 | 64.75 | 65.79 | 65.79 | -2.71% | 1,469,406 |
| Jul 1, 2025 | 67.67 | 68.30 | 66.83 | 67.62 | 67.62 | -0.54% | 1,076,761 |
| Jun 30, 2025 | 67.34 | 68.53 | 66.97 | 67.99 | 67.99 | 0.61% | 919,339 |
| Jun 27, 2025 | 67.28 | 69.10 | 66.88 | 67.58 | 67.58 | 0.52% | 1,317,332 |
| 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 |