Ryan Specialty Inc. (RYAN)
NYSE: RYAN
· Real-Time Price · USD
55.97
1.41 (2.58%)
At close: Sep 26, 2025, 1:11 PM
RYAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 55.33 | 55.71 | 53.36 | 54.56 | 54.56 | -1.23% | 2,073,736 |
| Sep 24, 2025 | 54.42 | 55.90 | 54.35 | 55.24 | 55.24 | 1.40% | 2,112,600 |
| Sep 23, 2025 | 53.87 | 54.70 | 53.67 | 54.48 | 54.48 | 1.06% | 1,636,675 |
| Sep 22, 2025 | 53.09 | 53.98 | 52.50 | 53.91 | 53.91 | 1.18% | 1,421,574 |
| Sep 19, 2025 | 52.88 | 53.53 | 52.10 | 53.28 | 53.28 | 0.30% | 5,257,800 |
| Sep 18, 2025 | 52.94 | 53.37 | 52.39 | 53.12 | 53.12 | -0.52% | 2,497,407 |
| Sep 17, 2025 | 53.59 | 54.61 | 53.18 | 53.40 | 53.40 | 1.54% | 2,481,254 |
| Sep 16, 2025 | 52.12 | 52.80 | 51.67 | 52.59 | 52.59 | 1.70% | 2,129,016 |
| Sep 15, 2025 | 52.84 | 53.77 | 50.79 | 51.71 | 51.71 | 0.17% | 2,641,517 |
| Sep 12, 2025 | 51.37 | 52.12 | 51.32 | 51.62 | 51.62 | -0.14% | 1,837,735 |
| Sep 11, 2025 | 51.06 | 51.89 | 50.99 | 51.69 | 51.69 | 1.39% | 1,903,507 |
| Sep 10, 2025 | 52.35 | 52.55 | 50.08 | 50.98 | 50.98 | -3.12% | 2,740,068 |
| Sep 9, 2025 | 53.99 | 53.99 | 52.61 | 52.62 | 52.62 | -2.72% | 1,283,010 |
| Sep 8, 2025 | 54.53 | 54.75 | 53.72 | 54.09 | 54.09 | -0.55% | 1,277,024 |
| Sep 5, 2025 | 54.84 | 55.24 | 53.99 | 54.39 | 54.39 | -1.06% | 1,484,706 |
| Sep 4, 2025 | 55.01 | 55.50 | 54.66 | 54.97 | 54.97 | -0.04% | 899,031 |
| 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 |