Ryan Specialty Holdings, Inc. (RYAN)
NYSE: RYAN · Real-Time Price · USD
59.12
-0.39 (-0.66%)
At close: Aug 15, 2025, 4:00 PM
59.12
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
Ryan Specialty Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 59.68 | 60.18 | 59.04 | 59.12 | 59.12 | -0.66% | 731,805 |
| Aug 14, 2025 | 60.73 | 61.02 | 59.46 | 59.51 | 59.51 | -2.38% | 1,417,622 |
| Aug 13, 2025 | 59.91 | 61.05 | 59.33 | 60.96 | 60.96 | 2.37% | 995,210 |
| Aug 12, 2025 | 59.45 | 59.97 | 58.55 | 59.55 | 59.55 | 0.78% | 1,213,946 |
| Aug 11, 2025 | 58.63 | 59.34 | 58.27 | 59.09 | 58.97 | 1.03% | 1,104,720 |
| Aug 8, 2025 | 59.54 | 59.79 | 58.02 | 58.49 | 58.37 | -1.78% | 1,344,982 |
| Aug 7, 2025 | 57.36 | 59.61 | 57.16 | 59.55 | 59.43 | 3.80% | 2,848,852 |
| Aug 6, 2025 | 57.84 | 58.16 | 57.21 | 57.37 | 57.26 | -0.69% | 1,260,603 |
| Aug 5, 2025 | 57.74 | 58.32 | 57.12 | 57.77 | 57.65 | -0.09% | 1,115,563 |
| Aug 4, 2025 | 58.47 | 58.90 | 57.55 | 57.82 | 57.70 | -0.05% | 1,841,400 |
| Aug 1, 2025 | 59.99 | 59.99 | 55.77 | 57.85 | 57.73 | -5.46% | 4,994,995 |
| Jul 31, 2025 | 59.77 | 61.85 | 59.29 | 61.19 | 61.07 | 1.71% | 1,787,283 |
| Jul 30, 2025 | 61.23 | 61.66 | 60.02 | 60.16 | 60.04 | 0.33% | 1,805,171 |
| Jul 29, 2025 | 65.45 | 65.45 | 59.95 | 59.96 | 59.84 | -8.39% | 2,107,448 |
| Jul 28, 2025 | 66.11 | 66.25 | 65.34 | 65.45 | 65.32 | -1.21% | 946,396 |
| Jul 25, 2025 | 64.95 | 66.27 | 64.35 | 66.25 | 66.12 | 2.87% | 1,099,551 |
| Jul 24, 2025 | 63.95 | 64.81 | 63.67 | 64.40 | 64.27 | 0.16% | 915,832 |
| Jul 23, 2025 | 65.79 | 65.96 | 63.86 | 64.30 | 64.17 | -2.04% | 1,243,067 |
| Jul 22, 2025 | 65.32 | 65.82 | 64.64 | 65.64 | 65.51 | 0.57% | 1,070,117 |
| Jul 21, 2025 | 66.57 | 66.57 | 64.97 | 65.27 | 65.14 | -1.17% | 590,492 |
| Jul 18, 2025 | 67.19 | 67.63 | 65.69 | 66.04 | 65.91 | -1.67% | 760,945 |
| Jul 17, 2025 | 66.61 | 67.70 | 66.37 | 67.16 | 67.03 | 0.77% | 1,117,166 |
| Jul 16, 2025 | 65.54 | 66.70 | 65.12 | 66.65 | 66.52 | 2.60% | 1,704,438 |
| Jul 15, 2025 | 65.81 | 65.92 | 64.30 | 64.96 | 64.83 | -0.55% | 1,040,794 |
| Jul 14, 2025 | 63.57 | 65.59 | 63.57 | 65.32 | 65.19 | 2.24% | 857,906 |
| Jul 11, 2025 | 64.17 | 64.71 | 63.53 | 63.89 | 63.76 | -1.16% | 601,807 |
| Jul 10, 2025 | 65.69 | 65.96 | 64.63 | 64.64 | 64.51 | -2.39% | 831,672 |
| Jul 9, 2025 | 66.68 | 66.68 | 65.48 | 66.22 | 66.09 | 0.35% | 1,244,343 |
| Jul 8, 2025 | 65.86 | 66.75 | 65.54 | 65.99 | 65.86 | -0.59% | 946,917 |
| Jul 7, 2025 | 66.42 | 67.11 | 66.10 | 66.38 | 66.25 | -0.60% | 1,068,021 |
| Jul 3, 2025 | 65.68 | 66.78 | 65.17 | 66.78 | 66.65 | 1.50% | 1,290,362 |
| Jul 2, 2025 | 66.97 | 67.50 | 64.75 | 65.79 | 65.66 | -2.71% | 1,469,406 |
| Jul 1, 2025 | 67.67 | 68.30 | 66.83 | 67.62 | 67.48 | -0.54% | 1,076,761 |
| Jun 30, 2025 | 67.34 | 68.53 | 66.97 | 67.99 | 67.85 | 0.61% | 919,339 |
| Jun 27, 2025 | 67.28 | 69.10 | 66.88 | 67.58 | 67.44 | 0.52% | 1,317,332 |
| Jun 26, 2025 | 67.21 | 67.53 | 66.54 | 67.23 | 67.10 | 0.18% | 617,722 |
| Jun 25, 2025 | 69.22 | 69.22 | 66.92 | 67.11 | 66.98 | -2.98% | 1,155,467 |
| Jun 24, 2025 | 68.64 | 69.49 | 67.41 | 69.17 | 69.03 | 0.74% | 766,977 |
| Jun 23, 2025 | 67.39 | 68.69 | 67.13 | 68.66 | 68.52 | 2.07% | 1,060,359 |
| Jun 20, 2025 | 67.11 | 68.16 | 66.72 | 67.27 | 67.14 | 0.92% | 1,420,548 |
| Jun 18, 2025 | 65.76 | 66.82 | 65.62 | 66.66 | 66.53 | 1.21% | 1,132,188 |
| Jun 17, 2025 | 64.64 | 66.11 | 63.90 | 65.86 | 65.73 | 0.61% | 910,359 |
| Jun 16, 2025 | 66.10 | 66.45 | 65.40 | 65.46 | 65.33 | -0.55% | 606,850 |
| Jun 13, 2025 | 65.85 | 66.68 | 65.57 | 65.82 | 65.69 | -0.65% | 859,058 |
| Jun 12, 2025 | 65.55 | 66.30 | 65.11 | 66.25 | 66.12 | 1.56% | 523,463 |
| Jun 11, 2025 | 65.07 | 65.61 | 64.45 | 65.23 | 65.10 | -0.05% | 799,439 |
| Jun 10, 2025 | 66.64 | 66.64 | 65.05 | 65.26 | 65.13 | -1.51% | 979,772 |
| Jun 9, 2025 | 68.34 | 68.70 | 64.53 | 66.26 | 66.13 | -3.34% | 1,104,845 |
| Jun 6, 2025 | 69.51 | 70.08 | 68.36 | 68.55 | 68.41 | -0.68% | 490,069 |
| Jun 5, 2025 | 70.09 | 70.09 | 68.15 | 69.02 | 68.88 | -1.51% | 801,006 |