Ryan Specialty Inc. (RYAN)
NYSE: RYAN
· Real-Time Price · USD
59.70
0.19 (0.32%)
At close: Aug 15, 2025, 12:32 PM
RYAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 60.73 | 61.02 | 59.46 | 59.51 | 59.51 | -2.38% | 1,417,620 |
| 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 |
| Aug 6, 2025 | 57.84 | 58.16 | 57.21 | 57.37 | 57.25 | -0.69% | 1,260,603 |
| Aug 5, 2025 | 57.74 | 58.32 | 57.12 | 57.77 | 57.65 | -0.09% | 1,115,600 |
| 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% | 4,995,000 |
| 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% | 1,805,200 |
| 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% | 946,400 |
| Jul 25, 2025 | 64.95 | 66.27 | 64.35 | 66.25 | 66.12 | 2.87% | 1,099,600 |
| 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% | 1,243,100 |
| 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% | 590,500 |
| Jul 18, 2025 | 67.19 | 67.63 | 65.69 | 66.04 | 65.91 | -1.67% | 760,945 |