Ryan Specialty Holdings, Inc. (RYAN) NYSE

56.00

+0.15(+0.27%)

Updated at September 30 11:37AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	55.38	55.85	55.85	56.19	55	1.31M
September 26, 2025	55.05	55.58	55.58	56.32	54.8	2M
September 25, 2025	55.33	54.56	54.56	55.71	53.36	2.07M
September 24, 2025	54.42	55.24	55.24	55.9	54.35	2.11M
September 23, 2025	53.87	54.48	54.48	54.7	53.67	1.64M
September 22, 2025	53.09	53.91	53.91	53.98	52.5	1.42M
September 19, 2025	52.88	53.28	53.28	53.53	52.1	5.26M
September 18, 2025	52.94	53.12	53.12	53.37	52.39	2.5M
September 17, 2025	53.59	53.4	53.4	54.61	53.18	2.48M
September 16, 2025	52.12	52.59	52.59	52.8	51.67	2.13M
September 15, 2025	52.84	51.71	51.71	53.77	50.79	2.64M
September 12, 2025	51.37	51.62	51.63	52.12	51.31	1.82M
September 11, 2025	51.06	51.69	51.69	51.89	50.99	1.9M
September 10, 2025	52.35	50.98	50.98	52.55	50.08	2.74M
September 09, 2025	53.99	52.62	52.62	53.99	52.61	1.28M
September 08, 2025	54.53	54.09	54.09	54.75	53.72	1.28M
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