Ryan Specialty Holdings, Inc. (RYAN)
NYSE: RYAN · Real-Time Price · USD
53.22
+0.10 (0.19%)
At close: Oct 24, 2025, 4:00 PM EDT
53.22
0.00 (0.00%)
After-hours: Oct 24, 2025, 6:30 PM EDT
Ryan Specialty Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 53.39 | 53.69 | 53.02 | 53.22 | - | 0.19% | 883,976 |
| Oct 23, 2025 | 52.97 | 53.33 | 52.63 | 53.12 | 53.12 | 0.28% | 851,376 |
| Oct 22, 2025 | 53.08 | 53.53 | 52.44 | 52.97 | 52.97 | -0.30% | 997,275 |
| Oct 21, 2025 | 52.60 | 53.72 | 52.10 | 53.13 | 53.13 | 1.14% | 999,174 |
| Oct 20, 2025 | 52.96 | 53.07 | 51.97 | 52.53 | 52.53 | -0.66% | 929,076 |
| Oct 17, 2025 | 52.32 | 53.26 | 52.23 | 52.88 | 52.88 | 1.26% | 1,577,431 |
| Oct 16, 2025 | 53.64 | 54.57 | 51.69 | 52.22 | 52.22 | -4.18% | 2,361,735 |
| Oct 15, 2025 | 55.77 | 56.37 | 54.47 | 54.50 | 54.50 | -3.37% | 1,753,448 |
| Oct 14, 2025 | 54.59 | 56.59 | 54.43 | 56.40 | 56.40 | 3.60% | 1,555,425 |
| Oct 13, 2025 | 55.20 | 55.29 | 54.24 | 54.44 | 54.44 | -1.39% | 1,880,457 |
| Oct 10, 2025 | 55.95 | 56.22 | 55.16 | 55.21 | 55.21 | -0.75% | 1,249,769 |
| Oct 9, 2025 | 56.54 | 56.82 | 55.40 | 55.63 | 55.63 | -4.56% | 2,067,073 |
| Oct 8, 2025 | 58.26 | 58.50 | 57.42 | 58.29 | 58.29 | 0.14% | 1,413,819 |
| Oct 7, 2025 | 58.31 | 59.19 | 57.42 | 58.21 | 58.21 | 0.67% | 1,416,659 |
| Oct 6, 2025 | 57.55 | 58.28 | 56.64 | 57.82 | 57.82 | -0.03% | 2,189,653 |
| Oct 3, 2025 | 55.89 | 58.05 | 55.71 | 57.84 | 57.84 | 3.53% | 1,555,267 |
| Oct 2, 2025 | 54.35 | 55.97 | 53.71 | 55.87 | 55.87 | 2.57% | 1,201,072 |
| Oct 1, 2025 | 56.05 | 56.39 | 54.41 | 54.47 | 54.47 | -3.35% | 1,546,178 |
| Sep 30, 2025 | 55.91 | 56.50 | 55.71 | 56.36 | 56.36 | 0.91% | 1,208,393 |
| Sep 29, 2025 | 55.38 | 56.19 | 55.00 | 55.85 | 55.85 | 0.49% | 1,306,532 |
| Sep 26, 2025 | 55.05 | 56.32 | 54.80 | 55.58 | 55.58 | 1.87% | 2,003,931 |
| Sep 25, 2025 | 55.33 | 55.71 | 53.36 | 54.56 | 54.56 | -1.23% | 2,073,736 |
| Sep 24, 2025 | 54.42 | 55.90 | 54.35 | 55.24 | 55.24 | 1.40% | 2,112,597 |
| Sep 23, 2025 | 53.87 | 54.70 | 53.67 | 54.48 | 54.48 | 1.06% | 1,636,675 |
| Sep 22, 2025 | 53.09 | 53.98 | 52.50 | 53.91 | 53.91 | 1.18% | 1,421,574 |
| Sep 19, 2025 | 52.88 | 53.53 | 52.10 | 53.28 | 53.28 | 0.30% | 5,257,758 |
| 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 |