Ryan Specialty Holdings, Inc. Class A Common Stock (RYAN)
66.58
-0.03 (-0.05%)
Ryan Specialty Holdings Inc is a leading international specialty insurance firm that focuses on providing innovative insurance solutions and services to various segments of the market
The company operates as a wholesale broker, managing general agent, and insurance program manager, catering to specialty insurance needs across diverse industries. With a strong emphasis on developing tailored products and fostering relationships with a network of insurers, Ryan Specialty aims to address complex risks and serve the unique demands of its clients, while leveraging its expertise in underwriting and risk management.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 66.86 | 67.68 | 66.54 | 66.58 | 959,457 | 66.58 |
| 1/30/2025 | 65.84 | 67.37 | 65.84 | 66.61 | 863,644 | 66.61 |
| 1/29/2025 | 65.01 | 66.77 | 65.01 | 65.89 | 909,725 | 65.89 |
| 1/28/2025 | 64.62 | 65.92 | 64.16 | 65.46 | 1,328,999 | 65.46 |
| 1/27/2025 | 63.67 | 65.70 | 62.86 | 65.36 | 1,007,912 | 65.36 |
| 1/24/2025 | 64.44 | 64.66 | 62.71 | 63.23 | 1,379,301 | 63.23 |
| 1/23/2025 | 65.50 | 65.91 | 63.76 | 64.25 | 898,257 | 64.25 |
| 1/22/2025 | 66.51 | 66.78 | 65.31 | 65.66 | 577,124 | 65.66 |
| 1/21/2025 | 66.80 | 67.23 | 65.62 | 66.74 | 768,093 | 66.74 |
| 1/17/2025 | 67.19 | 67.67 | 66.51 | 66.60 | 748,275 | 66.60 |
| 1/16/2025 | 66.29 | 67.27 | 65.96 | 66.91 | 578,580 | 66.91 |
| 1/15/2025 | 66.99 | 67.00 | 65.61 | 66.30 | 704,366 | 66.30 |
| 1/14/2025 | 64.78 | 66.60 | 64.46 | 66.32 | 1,292,248 | 66.32 |
| 1/13/2025 | 61.77 | 65.35 | 61.77 | 65.02 | 1,780,924 | 65.02 |
| 1/10/2025 | 59.89 | 62.77 | 59.89 | 62.50 | 1,990,937 | 62.50 |
| 1/08/2025 | 60.79 | 61.14 | 60.30 | 61.12 | 1,267,613 | 61.12 |
| 1/07/2025 | 62.00 | 62.40 | 60.47 | 60.74 | 926,257 | 60.74 |
| 1/06/2025 | 62.72 | 63.16 | 60.93 | 61.74 | 1,230,394 | 61.74 |
| 1/03/2025 | 62.91 | 63.45 | 62.56 | 62.76 | 572,747 | 62.76 |
| 1/02/2025 | 64.36 | 65.00 | 62.47 | 62.63 | 762,456 | 62.63 |
| 12/31/2024 | 63.72 | 0.00 | 64.16 | 64.16 | 0 | 64.16 |
| 12/30/2024 | 63.57 | 63.91 | 62.99 | 63.72 | 381,651 | 63.72 |
| 12/27/2024 | 64.18 | 64.89 | 63.61 | 63.99 | 493,861 | 63.99 |
| 12/26/2024 | 64.27 | 64.63 | 64.11 | 64.40 | 305,394 | 64.40 |
| 12/24/2024 | 63.89 | 64.54 | 63.44 | 64.49 | 321,857 | 64.49 |
| 12/23/2024 | 63.48 | 64.02 | 63.35 | 63.89 | 677,736 | 63.89 |
| 12/20/2024 | 63.74 | 65.01 | 63.42 | 64.01 | 3,213,055 | 64.01 |
| 12/19/2024 | 63.80 | 64.40 | 63.10 | 63.13 | 833,026 | 63.13 |
| 12/18/2024 | 65.11 | 65.47 | 63.40 | 63.73 | 945,668 | 63.73 |
| 12/17/2024 | 65.97 | 65.99 | 65.20 | 65.47 | 838,723 | 65.47 |
| 12/16/2024 | 67.48 | 67.85 | 66.30 | 66.45 | 692,559 | 66.45 |
| 12/13/2024 | 67.81 | 67.81 | 66.78 | 67.60 | 752,931 | 67.60 |
| 12/12/2024 | 68.80 | 69.12 | 67.45 | 67.54 | 548,202 | 67.54 |
| 12/11/2024 | 68.17 | 69.31 | 67.38 | 68.21 | 966,746 | 68.21 |
| 12/10/2024 | 68.61 | 68.70 | 66.83 | 67.79 | 1,379,469 | 67.79 |
| 12/09/2024 | 71.88 | 72.09 | 68.67 | 68.89 | 1,357,231 | 68.89 |
| 12/06/2024 | 73.29 | 73.74 | 71.91 | 72.53 | 597,538 | 72.53 |
| 12/05/2024 | 74.66 | 74.94 | 73.22 | 73.42 | 623,728 | 73.42 |
| 12/04/2024 | 74.20 | 74.83 | 73.98 | 74.49 | 346,784 | 74.49 |
| 12/03/2024 | 74.04 | 74.66 | 73.58 | 74.26 | 1,222,949 | 74.26 |
| 12/02/2024 | 75.22 | 75.22 | 73.72 | 74.04 | 669,590 | 74.04 |
| 11/29/2024 | 75.03 | 75.97 | 75.03 | 75.40 | 433,476 | 75.40 |
| 11/27/2024 | 75.09 | 75.86 | 74.92 | 75.09 | 760,694 | 75.09 |
| 11/26/2024 | 74.50 | 75.50 | 74.29 | 75.07 | 1,090,854 | 75.07 |
| 11/25/2024 | 73.69 | 75.39 | 73.69 | 74.59 | 949,338 | 74.59 |
| 11/22/2024 | 72.00 | 74.53 | 72.00 | 73.53 | 1,057,742 | 73.53 |
| 11/21/2024 | 71.21 | 71.77 | 69.94 | 71.73 | 788,412 | 71.73 |
| 11/20/2024 | 70.63 | 71.05 | 69.92 | 70.88 | 746,368 | 70.88 |
| 11/19/2024 | 70.03 | 70.83 | 69.80 | 70.37 | 518,259 | 70.37 |
| 11/18/2024 | 70.54 | 70.96 | 70.13 | 70.68 | 620,600 | 70.68 |
| 11/15/2024 | 71.02 | 71.89 | 70.47 | 70.94 | 456,601 | 70.94 |
| 11/14/2024 | 71.58 | 72.40 | 70.82 | 70.91 | 497,350 | 70.91 |
| 11/13/2024 | 71.61 | 72.32 | 71.31 | 71.72 | 467,387 | 71.72 |
| 11/12/2024 | 71.67 | 72.15 | 71.16 | 71.65 | 508,627 | 71.65 |
| 11/11/2024 | 71.75 | 72.65 | 71.61 | 71.80 | 512,905 | 71.80 |
| 11/08/2024 | 71.54 | 71.78 | 70.81 | 71.39 | 1,228,954 | 71.39 |
| 11/07/2024 | 69.45 | 71.54 | 69.20 | 71.14 | 806,582 | 71.14 |
| 11/06/2024 | 71.98 | 72.81 | 67.99 | 68.95 | 981,784 | 68.95 |
| 11/05/2024 | 68.00 | 69.73 | 67.99 | 69.20 | 809,172 | 69.20 |
| 11/04/2024 | 66.42 | 67.75 | 66.26 | 67.57 | 1,219,781 | 67.57 |
| 11/01/2024 | 66.57 | 66.90 | 65.06 | 66.71 | 949,619 | 66.71 |