Ryan Specialty Holdings, Inc. - RYAN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	54.9	54.39	54.39	55.24	53.99	1.48M
September 04, 2025	55.01	54.97	54.97	55.5	54.66	899,031
September 03, 2025	55.49	54.99	54.99	55.67	54.95	970,118
September 02, 2025	56.4	55.43	55.43	56.62	55.14	968,427
August 29, 2025	56.77	56.53	56.53	57.56	56.32	993,000
August 28, 2025	57.38	56.65	56.65	57.81	56.5	858,800
August 27, 2025	57.71	57.4	57.4	58.32	57.27	1.65M
August 26, 2025	58.04	57.71	57.71	58.15	57.33	1.15M
August 25, 2025	58.74	58.05	58.05	58.89	58.02	863,200
August 22, 2025	60.13	59.04	59.04	60.13	58.85	951,000
August 21, 2025	59.63	59.83	59.83	60.34	59.05	1.08M
August 20, 2025	59.38	59.76	59.76	60	59.06	1.06M
August 19, 2025	59.24	59.2	59.2	59.85	58.71	1.33M
August 18, 2025	58.79	59.02	59.02	59.2	58.41	1.32M
August 15, 2025	59.68	59.12	59.12	60.18	59.04	731,805
August 14, 2025	60.73	59.51	59.51	61.02	59.46	1.42M
August 13, 2025	59.91	60.96	60.96	61.05	59.33	995,210
August 12, 2025	59.45	59.55	59.55	59.97	58.55	1.21M
August 11, 2025	58.63	59.09	58.97	59.34	58.27	1.1M
August 08, 2025	59.54	58.49	58.37	59.79	58.02	1.35M
August 07, 2025	57.36	59.55	59.55	59.61	57.16	2.85M
August 06, 2025	57.84	57.37	57.37	58.16	57.21	1.26M
August 05, 2025	57.74	57.77	57.77	58.32	57.12	1.12M
August 04, 2025	58.47	57.82	57.82	58.9	57.55	1.84M
August 01, 2025	59.99	57.85	57.85	59.99	55.77	5M
July 31, 2025	59.77	61.19	61.19	61.85	59.29	1.79M
July 30, 2025	61.23	60.16	60.16	61.66	60.02	1.81M
July 29, 2025	65.45	59.96	59.96	65.45	59.95	2.11M
July 28, 2025	66.11	65.45	65.45	66.25	65.34	946,400
July 25, 2025	64.95	66.25	66.25	66.27	64.35	1.1M
July 24, 2025	63.95	64.4	64.4	64.81	63.67	915,832
July 23, 2025	65.79	64.3	64.3	65.96	63.86	1.24M
July 22, 2025	65.32	65.64	65.64	65.82	64.64	1.07M
July 21, 2025	66.57	65.27	65.27	66.57	64.97	590,500
July 18, 2025	67.19	66.04	66.04	67.63	65.69	760,945
July 17, 2025	66.61	67.16	67.16	67.69	66.37	1.12M
July 16, 2025	65.54	66.65	66.65	66.7	65.12	1.7M
July 15, 2025	65.81	64.96	64.96	65.92	64.3	1.04M
July 14, 2025	63.57	65.32	65.32	65.59	63.57	857,906
July 11, 2025	64.17	63.89	63.89	64.71	63.53	601,807
July 10, 2025	65.69	64.64	64.64	65.96	64.63	831,700
July 09, 2025	66.68	66.22	66.22	66.68	65.48	1.24M
July 08, 2025	65.86	65.99	65.99	66.75	65.54	946,917
July 07, 2025	66.42	66.38	66.38	67.11	66.1	1.07M
July 03, 2025	65.68	66.78	66.78	66.78	65.17	1.29M
July 02, 2025	66.97	65.79	65.79	67.5	64.75	1.47M
July 01, 2025	67.67	67.62	67.62	68.3	66.83	1.08M
June 30, 2025	67.34	67.99	67.99	68.53	66.97	919,339
June 27, 2025	67.28	67.58	67.58	69.1	66.88	1.32M
June 26, 2025	67.21	67.23	67.23	67.53	66.54	617,722
June 25, 2025	69.22	67.11	67.11	69.22	66.92	1.16M
June 24, 2025	68.64	69.17	69.17	69.49	67.41	767,000
June 23, 2025	67.39	68.66	68.66	68.69	67.13	1.06M
June 20, 2025	67.11	67.27	67.27	68.16	66.72	1.42M
June 18, 2025	65.76	66.66	66.66	66.82	65.62	1.13M
June 17, 2025	64.64	65.86	65.86	66.11	63.9	910,400
June 16, 2025	66.1	65.46	65.46	66.45	65.4	606,900
June 13, 2025	65.85	65.82	65.82	66.68	65.57	859,100
June 12, 2025	65.55	66.25	66.25	66.3	65.11	523,500
June 11, 2025	65.07	65.23	65.23	65.61	64.45	795,537

Ryan Specialty Holdings, Inc. (RYAN) NYSE