Ryan Specialty Holdings, Inc. Class A Common Stock (RYAN)
70.25
-0.47 (-0.66%)
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 |
|---|---|---|---|---|---|---|
| 3/05/2025 | 69.77 | 71.19 | 69.75 | 70.72 | 768,529 | 70.72 |
| 3/04/2025 | 69.04 | 71.04 | 68.72 | 69.98 | 1,082,585 | 69.98 |
| 3/03/2025 | 69.98 | 70.34 | 68.90 | 69.47 | 1,091,038 | 69.47 |
| 2/28/2025 | 70.08 | 70.68 | 68.66 | 69.99 | 837,569 | 69.99 |
| 2/27/2025 | 69.51 | 71.33 | 68.89 | 70.03 | 1,116,797 | 70.03 |
| 2/26/2025 | 69.00 | 70.00 | 68.43 | 69.00 | 1,114,489 | 69.00 |
| 2/25/2025 | 67.99 | 69.03 | 67.26 | 69.01 | 1,054,041 | 69.01 |
| 2/24/2025 | 65.30 | 68.24 | 65.30 | 67.41 | 1,095,591 | 67.41 |
| 2/21/2025 | 62.50 | 66.80 | 62.50 | 65.38 | 2,425,852 | 65.38 |
| 2/20/2025 | 68.87 | 69.36 | 68.15 | 68.60 | 697,096 | 68.60 |
| 2/19/2025 | 69.45 | 70.03 | 68.86 | 69.37 | 632,661 | 69.37 |
| 2/18/2025 | 68.74 | 69.88 | 68.53 | 69.62 | 733,188 | 69.62 |
| 2/14/2025 | 69.08 | 69.08 | 67.97 | 68.74 | 933,210 | 68.74 |
| 2/13/2025 | 67.33 | 68.74 | 67.33 | 68.61 | 1,277,517 | 68.61 |
| 2/12/2025 | 66.20 | 67.19 | 65.71 | 67.14 | 913,790 | 67.14 |
| 2/11/2025 | 67.89 | 67.89 | 66.10 | 66.62 | 816,886 | 66.62 |
| 2/10/2025 | 68.15 | 68.70 | 66.77 | 67.89 | 756,408 | 67.89 |
| 2/07/2025 | 68.73 | 68.97 | 68.21 | 68.29 | 637,807 | 68.29 |
| 2/06/2025 | 68.94 | 69.14 | 68.17 | 68.51 | 651,946 | 68.51 |
| 2/05/2025 | 69.09 | 69.24 | 67.36 | 68.81 | 774,262 | 68.81 |
| 2/04/2025 | 67.64 | 69.11 | 67.17 | 68.45 | 1,031,723 | 68.45 |
| 2/03/2025 | 65.87 | 67.98 | 65.60 | 67.45 | 859,832 | 67.45 |
| 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 | 63.33 | 63.41 | 754,054 | 63.41 |
| 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 | 67.78 | 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 |