Ryan Specialty Inc. (RYAN)
70.63
-5.30 (-6.98%)
At close: Apr 04, 2025, 3:59 PM
68.89
-2.46%
Pre-market: Apr 07, 2025, 05:04 AM EDT
Ryan Specialty Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 74.10 | 75.77 | 70.04 | 70.50 | -5.43 | -7.15% | 1,434,010 |
| Apr 3, 2025 | 73.65 | 77.16 | 72.73 | 75.93 | 0.87 | 1.16% | 1,410,352 |
| Apr 2, 2025 | 73.00 | 75.28 | 72.76 | 75.06 | 1.25 | 1.69% | 1,361,098 |
| Apr 1, 2025 | 73.95 | 74.61 | 73.13 | 73.81 | -0.06 | -0.08% | 1,598,600 |
| Mar 31, 2025 | 73.14 | 74.76 | 72.82 | 73.87 | 0.94 | 1.29% | 1,266,100 |
| Mar 28, 2025 | 72.33 | 73.12 | 71.88 | 72.93 | 0.10 | 0.14% | 860,900 |
| Mar 27, 2025 | 71.91 | 72.86 | 71.19 | 72.83 | 1.29 | 1.80% | 1,082,700 |
| Mar 26, 2025 | 72.89 | 73.30 | 71.20 | 71.54 | -0.99 | -1.36% | 557,224 |
| Mar 25, 2025 | 72.50 | 74.08 | 71.67 | 72.53 | 0.15 | 0.21% | 955,200 |
| Mar 24, 2025 | 71.50 | 72.59 | 71.50 | 72.38 | 1.34 | 1.89% | 631,329 |
| Mar 21, 2025 | 71.66 | 72.27 | 71.03 | 71.04 | -0.65 | -0.91% | 1,096,710 |
| Mar 20, 2025 | 72.06 | 72.50 | 71.47 | 71.69 | -0.25 | -0.35% | 779,100 |
| Mar 19, 2025 | 71.35 | 72.09 | 70.94 | 71.94 | 0.86 | 1.21% | 747,910 |
| Mar 18, 2025 | 71.54 | 71.77 | 70.78 | 71.08 | -0.27 | -0.38% | 842,239 |
| Mar 17, 2025 | 69.23 | 71.46 | 69.23 | 71.35 | 1.48 | 2.12% | 932,426 |
| Mar 14, 2025 | 68.72 | 69.88 | 68.33 | 69.87 | 1.58 | 2.31% | 976,229 |
| Mar 13, 2025 | 69.27 | 69.57 | 68.10 | 68.29 | -0.99 | -1.43% | 678,400 |
| Mar 12, 2025 | 67.97 | 70.15 | 66.81 | 69.28 | 1.10 | 1.61% | 1,650,700 |
| Mar 11, 2025 | 68.95 | 68.95 | 67.39 | 68.18 | -0.42 | -0.61% | 683,400 |
| Mar 10, 2025 | 69.17 | 70.34 | 68.04 | 68.60 | -0.62 | -0.90% | 819,836 |
| Mar 7, 2025 | 69.02 | 69.76 | 67.69 | 69.22 | 0.00 | 0.00% | 763,446 |
| Mar 6, 2025 | 70.70 | 70.86 | 69.17 | 69.22 | -1.50 | -2.12% | 884,600 |
| Mar 5, 2025 | 69.77 | 71.19 | 69.75 | 70.72 | 0.74 | 1.06% | 768,529 |
| Mar 4, 2025 | 69.04 | 71.04 | 68.72 | 69.98 | 0.51 | 0.73% | 1,082,600 |
| Mar 3, 2025 | 69.98 | 70.34 | 68.90 | 69.47 | -0.52 | -0.74% | 1,091,067 |
| Feb 28, 2025 | 70.08 | 70.68 | 68.66 | 69.99 | -0.04 | -0.06% | 837,600 |
| Feb 27, 2025 | 69.51 | 71.33 | 68.89 | 70.03 | 1.03 | 1.49% | 1,116,800 |
| Feb 26, 2025 | 69.00 | 70.00 | 68.43 | 69.00 | -0.01 | -0.01% | 1,114,500 |
| Feb 25, 2025 | 67.99 | 69.03 | 67.26 | 69.01 | 1.60 | 2.37% | 1,054,241 |
| Feb 24, 2025 | 65.30 | 68.24 | 65.03 | 67.41 | 2.03 | 3.10% | 1,095,600 |
| Feb 21, 2025 | 62.50 | 66.80 | 62.50 | 65.38 | -3.22 | -4.69% | 2,425,900 |
| Feb 20, 2025 | 68.87 | 69.36 | 68.15 | 68.60 | -0.77 | -1.11% | 697,100 |
| Feb 19, 2025 | 69.45 | 70.03 | 68.86 | 69.37 | -0.25 | -0.36% | 632,700 |
| Feb 18, 2025 | 68.74 | 69.88 | 68.53 | 69.62 | 0.88 | 1.28% | 733,200 |
| Feb 14, 2025 | 69.08 | 69.08 | 67.97 | 68.74 | 0.13 | 0.19% | 933,210 |
| Feb 13, 2025 | 67.33 | 68.74 | 67.33 | 68.61 | 1.47 | 2.19% | 1,277,517 |
| Feb 12, 2025 | 66.20 | 67.19 | 65.71 | 67.14 | 0.52 | 0.78% | 913,800 |
| Feb 11, 2025 | 67.89 | 67.89 | 66.10 | 66.62 | -1.27 | -1.87% | 816,900 |
| Feb 10, 2025 | 68.15 | 68.70 | 66.77 | 67.89 | -0.40 | -0.59% | 756,407 |
| Feb 7, 2025 | 68.73 | 68.97 | 68.21 | 68.29 | -0.22 | -0.32% | 637,807 |
| Feb 6, 2025 | 68.94 | 69.14 | 68.17 | 68.51 | -0.30 | -0.44% | 651,948 |
| Feb 5, 2025 | 69.09 | 69.24 | 67.36 | 68.81 | 0.36 | 0.53% | 774,300 |
| Feb 4, 2025 | 67.64 | 69.11 | 67.17 | 68.45 | 1.00 | 1.48% | 1,031,723 |
| Feb 3, 2025 | 65.87 | 67.98 | 65.60 | 67.45 | 0.87 | 1.31% | 859,832 |
| Jan 31, 2025 | 66.86 | 67.68 | 66.54 | 66.58 | -0.03 | -0.05% | 959,500 |
| Jan 30, 2025 | 65.84 | 67.37 | 65.84 | 66.61 | 0.72 | 1.09% | 863,644 |
| Jan 29, 2025 | 65.01 | 66.77 | 65.01 | 65.89 | 0.43 | 0.66% | 909,780 |
| Jan 28, 2025 | 64.62 | 65.92 | 64.16 | 65.46 | 0.09 | 0.14% | 1,329,000 |
| Jan 27, 2025 | 63.67 | 65.70 | 62.86 | 65.37 | 2.14 | 3.38% | 1,007,912 |
| Jan 24, 2025 | 64.44 | 64.66 | 62.71 | 63.23 | -1.02 | -1.59% | 1,379,301 |