Ryan Specialty Holdings, Inc. (RYAN)
NYSE: RYAN · Real-Time Price · USD
69.02
-1.06 (-1.51%)
Jun 5, 2025, 4:00 PM - Market closed
Ryan Specialty Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 70.09 | 70.09 | 68.15 | 69.02 | 69.02 | -1.51% | 800,527 |
| 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 |
| Apr 15, 2025 | 74.67 | 75.26 | 73.06 | 73.09 | 72.96 | -1.50% | 707,857 |
| Apr 14, 2025 | 73.19 | 74.68 | 72.45 | 74.20 | 74.07 | 1.91% | 1,051,193 |
| Apr 11, 2025 | 71.94 | 73.00 | 71.00 | 72.81 | 72.68 | 1.20% | 950,935 |
| Apr 10, 2025 | 71.22 | 73.02 | 69.95 | 71.95 | 71.82 | 1.75% | 1,266,113 |
| Apr 9, 2025 | 66.79 | 70.93 | 65.45 | 70.71 | 70.59 | 5.43% | 896,319 |
| Apr 8, 2025 | 70.72 | 72.02 | 66.38 | 67.07 | 66.95 | -2.07% | 1,210,995 |
| Apr 7, 2025 | 68.73 | 69.82 | 65.73 | 68.49 | 68.37 | -2.85% | 1,917,356 |
| Apr 4, 2025 | 74.10 | 75.77 | 70.04 | 70.50 | 70.38 | -7.15% | 1,434,030 |
| Apr 3, 2025 | 73.65 | 77.16 | 72.73 | 75.93 | 75.80 | 1.16% | 1,410,352 |
| Apr 2, 2025 | 73.00 | 75.28 | 72.76 | 75.06 | 74.93 | 1.69% | 1,361,098 |
| Apr 1, 2025 | 73.95 | 74.61 | 73.13 | 73.81 | 73.68 | -0.08% | 1,598,559 |
| Mar 31, 2025 | 73.14 | 74.76 | 72.82 | 73.87 | 73.74 | 1.29% | 1,266,097 |
| Mar 28, 2025 | 72.33 | 73.12 | 71.88 | 72.93 | 72.80 | 0.14% | 860,893 |
| Mar 27, 2025 | 71.91 | 72.86 | 71.19 | 72.83 | 72.70 | 1.80% | 1,082,698 |
| Mar 26, 2025 | 72.89 | 73.30 | 71.20 | 71.54 | 71.41 | -1.36% | 557,224 |