Ryan Specialty Inc. (RYAN)
NYSE: RYAN
· Real-Time Price · USD
54.39
-0.58 (-1.06%)
At close: Sep 05, 2025, 3:59 PM
54.70
0.57%
After-hours: Sep 05, 2025, 06:15 PM EDT
RYAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 55.01 | 55.50 | 54.66 | 54.97 | 54.97 | -0.04% | 867,536 |
| Sep 3, 2025 | 55.49 | 55.67 | 54.95 | 54.99 | 54.99 | -0.79% | 970,118 |
| Sep 2, 2025 | 56.40 | 56.62 | 55.14 | 55.43 | 55.43 | -1.95% | 968,427 |
| Aug 29, 2025 | 56.77 | 57.56 | 56.32 | 56.53 | 56.53 | -0.21% | 993,000 |
| Aug 28, 2025 | 57.38 | 57.81 | 56.50 | 56.65 | 56.65 | -1.31% | 858,800 |
| Aug 27, 2025 | 57.71 | 58.32 | 57.27 | 57.40 | 57.40 | -0.54% | 1,645,000 |
| Aug 26, 2025 | 58.04 | 58.15 | 57.33 | 57.71 | 57.71 | -0.59% | 1,148,100 |
| Aug 25, 2025 | 58.74 | 58.89 | 58.02 | 58.05 | 58.05 | -1.68% | 863,200 |
| Aug 22, 2025 | 60.13 | 60.13 | 58.85 | 59.04 | 59.04 | -1.32% | 951,000 |
| Aug 21, 2025 | 59.63 | 60.34 | 59.05 | 59.83 | 59.83 | 0.12% | 1,075,500 |
| Aug 20, 2025 | 59.38 | 60.00 | 59.06 | 59.76 | 59.76 | 0.95% | 1,055,700 |
| Aug 19, 2025 | 59.24 | 59.85 | 58.71 | 59.20 | 59.20 | 0.30% | 1,330,534 |
| Aug 18, 2025 | 58.79 | 59.20 | 58.41 | 59.02 | 59.02 | -0.17% | 1,318,039 |
| 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% | 1,345,000 |
| Aug 7, 2025 | 57.36 | 59.61 | 57.16 | 59.55 | 59.43 | 3.80% | 2,848,900 |