Ryan Specialty Holdings, Inc. (RYAN)
NYSE: RYAN · Real-Time Price · USD
69.13
-0.59 (-0.85%)
At close: May 12, 2025, 4:00 PM
69.13
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Ryan Specialty Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 70.37 | 71.05 | 67.75 | 69.13 | 69.13 | -0.85% | 1,031,335 |
| May 9, 2025 | 70.30 | 70.47 | 69.23 | 69.72 | 69.72 | -0.58% | 658,682 |
| May 8, 2025 | 71.17 | 71.37 | 69.98 | 70.13 | 70.13 | -1.13% | 664,397 |
| May 7, 2025 | 69.10 | 71.80 | 69.10 | 70.93 | 70.93 | 2.46% | 1,523,308 |
| May 6, 2025 | 67.88 | 69.66 | 67.30 | 69.23 | 69.23 | 2.32% | 1,243,094 |
| May 5, 2025 | 67.24 | 68.39 | 66.33 | 67.66 | 67.66 | 1.18% | 1,092,631 |
| May 2, 2025 | 65.38 | 67.38 | 64.19 | 66.87 | 66.87 | 3.18% | 1,550,883 |
| May 1, 2025 | 64.84 | 65.47 | 64.43 | 64.81 | 64.81 | -1.07% | 1,970,984 |
| Apr 30, 2025 | 64.20 | 65.63 | 63.12 | 65.51 | 65.51 | 1.87% | 1,295,300 |
| Apr 29, 2025 | 64.71 | 64.97 | 62.71 | 64.31 | 64.31 | -1.64% | 2,025,588 |
| Apr 28, 2025 | 65.15 | 66.06 | 64.48 | 65.38 | 65.38 | 0.82% | 1,874,795 |
| Apr 25, 2025 | 68.58 | 68.58 | 63.47 | 64.85 | 64.85 | -6.80% | 2,281,717 |
| Apr 24, 2025 | 69.65 | 69.84 | 68.49 | 69.58 | 69.58 | 0.23% | 782,673 |
| Apr 23, 2025 | 71.06 | 71.44 | 68.94 | 69.42 | 69.42 | -0.93% | 1,517,990 |
| Apr 22, 2025 | 68.36 | 70.32 | 68.01 | 70.07 | 70.07 | 3.96% | 1,023,405 |
| Apr 21, 2025 | 70.29 | 70.40 | 66.31 | 67.40 | 67.40 | -4.56% | 1,079,848 |
| Apr 17, 2025 | 71.75 | 72.04 | 70.46 | 70.62 | 70.62 | -2.04% | 967,495 |
| Apr 16, 2025 | 73.20 | 73.46 | 71.41 | 72.09 | 72.09 | -1.37% | 771,669 |
| Apr 15, 2025 | 74.67 | 75.26 | 73.06 | 73.09 | 73.09 | -1.50% | 707,857 |
| Apr 14, 2025 | 73.19 | 74.68 | 72.45 | 74.20 | 74.20 | 1.91% | 1,051,193 |
| Apr 11, 2025 | 71.94 | 73.00 | 71.00 | 72.81 | 72.81 | 1.20% | 950,935 |
| Apr 10, 2025 | 71.22 | 73.02 | 69.95 | 71.95 | 71.95 | 1.75% | 1,266,113 |
| Apr 9, 2025 | 66.79 | 70.93 | 65.45 | 70.71 | 70.71 | 5.43% | 896,319 |
| Apr 8, 2025 | 70.72 | 72.02 | 66.38 | 67.07 | 67.07 | -2.07% | 1,210,995 |
| Apr 7, 2025 | 68.73 | 69.82 | 65.73 | 68.49 | 68.49 | -2.85% | 1,917,356 |
| Apr 4, 2025 | 74.10 | 75.77 | 70.04 | 70.50 | 70.50 | -7.15% | 1,434,030 |
| Apr 3, 2025 | 73.65 | 77.16 | 72.73 | 75.93 | 75.93 | 1.16% | 1,410,352 |
| Apr 2, 2025 | 73.00 | 75.28 | 72.76 | 75.06 | 75.06 | 1.69% | 1,361,098 |
| Apr 1, 2025 | 73.95 | 74.61 | 73.13 | 73.81 | 73.81 | -0.08% | 1,598,559 |
| Mar 31, 2025 | 73.14 | 74.76 | 72.82 | 73.87 | 73.87 | 1.29% | 1,266,097 |
| Mar 28, 2025 | 72.33 | 73.12 | 71.88 | 72.93 | 72.93 | 0.14% | 860,893 |
| Mar 27, 2025 | 71.91 | 72.86 | 71.19 | 72.83 | 72.83 | 1.80% | 1,082,698 |
| Mar 26, 2025 | 72.89 | 73.30 | 71.20 | 71.54 | 71.54 | -1.36% | 557,224 |
| Mar 25, 2025 | 72.50 | 74.08 | 71.67 | 72.53 | 72.53 | 0.21% | 955,159 |
| Mar 24, 2025 | 71.50 | 72.59 | 71.50 | 72.38 | 72.38 | 1.89% | 631,329 |
| Mar 21, 2025 | 71.66 | 72.27 | 71.03 | 71.04 | 71.04 | -0.91% | 1,096,710 |
| Mar 20, 2025 | 72.06 | 72.50 | 71.47 | 71.69 | 71.69 | -0.35% | 779,066 |
| Mar 19, 2025 | 71.35 | 72.09 | 70.94 | 71.94 | 71.94 | 1.21% | 747,910 |
| Mar 18, 2025 | 71.54 | 71.77 | 70.78 | 71.08 | 71.08 | -0.38% | 842,239 |
| Mar 17, 2025 | 69.23 | 71.46 | 69.23 | 71.35 | 71.35 | 2.12% | 932,426 |
| Mar 14, 2025 | 68.72 | 69.88 | 68.33 | 69.87 | 69.87 | 2.31% | 976,229 |
| Mar 13, 2025 | 69.27 | 69.57 | 68.10 | 68.29 | 68.29 | -1.43% | 678,386 |
| Mar 12, 2025 | 67.97 | 70.15 | 66.81 | 69.28 | 69.28 | 1.61% | 1,650,688 |
| Mar 11, 2025 | 68.95 | 68.95 | 67.39 | 68.18 | 68.18 | -0.61% | 683,391 |
| Mar 10, 2025 | 69.17 | 70.34 | 68.04 | 68.60 | 68.60 | -0.90% | 819,807 |
| Mar 7, 2025 | 69.02 | 69.76 | 67.69 | 69.22 | 69.22 | - | 763,446 |
| Mar 6, 2025 | 70.70 | 70.86 | 69.17 | 69.22 | 69.22 | -2.12% | 884,592 |
| Mar 5, 2025 | 69.77 | 71.20 | 69.75 | 70.72 | 70.72 | 1.06% | 768,529 |
| Mar 4, 2025 | 69.04 | 71.04 | 68.72 | 69.98 | 69.98 | 0.73% | 1,082,585 |
| Mar 3, 2025 | 69.98 | 70.34 | 68.90 | 69.47 | 69.35 | -0.74% | 1,091,067 |