Ryan Specialty Holdings, Inc. (RYAN)
NYSE: RYAN · Real-Time Price · USD
69.42
-0.65 (-0.93%)
Apr 23, 2025, 4:00 PM EDT - Market closed

Ryan Specialty Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202571.0671.4468.9469.4269.42-0.93%1,517,990
Apr 22, 202568.3670.3268.0170.0770.073.96%1,023,405
Apr 21, 202570.2970.4066.3167.4067.40-4.56%1,079,848
Apr 17, 202571.7572.0470.4670.6270.62-2.04%967,495
Apr 16, 202573.2073.4671.4172.0972.09-1.37%771,669
Apr 15, 202574.6775.2673.0673.0973.09-1.50%707,857
Apr 14, 202573.1974.6872.4574.2074.201.91%1,051,193
Apr 11, 202571.9473.0071.0072.8172.811.20%950,935
Apr 10, 202571.2273.0269.9571.9571.951.75%1,266,113
Apr 9, 202566.7970.9365.4570.7170.715.43%896,319
Apr 8, 202570.7272.0266.3867.0767.07-2.07%1,210,995
Apr 7, 202568.7369.8265.7368.4968.49-2.85%1,917,356
Apr 4, 202574.1075.7770.0470.5070.50-7.15%1,434,030
Apr 3, 202573.6577.1672.7375.9375.931.16%1,410,352
Apr 2, 202573.0075.2872.7675.0675.061.69%1,361,098
Apr 1, 202573.9574.6173.1373.8173.81-0.08%1,598,559
Mar 31, 202573.1474.7672.8273.8773.871.29%1,266,097
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