Dark

RYAN
Ryan Specialty Holdings, Inc.
stock NYSE

At Close

Jul 2, 2026 3:59:56 PM EDT

41.99USD+4.896%(+1.96)2,839,085

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 8:07:30 AM EDT

40.10USD+0.175%(+0.07)100

After-hours

Jul 2, 2026 4:10:30 PM EDT

42.03USD+0.095%(+0.04)633,799

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	40.4600	42.0500	40.0500	42.0300	+4.996%	2,839,085	0.000%
2026-07-01	38.3100	40.3450	38.3100	40.0300	+6.012%	2,790,327	+4.996%
2026-06-30	38.9300	38.9300	37.3550	37.7600	-3.501%	2,923,185	+11.308%
2026-06-29	38.9200	39.1400	38.1550	39.1300	+0.643%	2,640,524	+7.411%
2026-06-26	36.4300	38.9200	35.9300	38.8800	+8.150%	5,769,402	+8.102%
2026-06-25	35.0900	36.6200	34.3750	35.9500	+1.899%	2,723,201	+16.912%
2026-06-24	35.0000	35.6900	33.9300	35.2800	+2.231%	2,345,652	+19.133%
2026-06-23	34.1500	34.7080	33.6200	34.5100	+3.758%	2,865,164	+21.791%
2026-06-22	34.5900	35.1500	33.0800	33.2600	-4.890%	3,076,258	+26.368%
2026-06-18	35.4400	35.4400	34.3900	34.9700	-0.879%	2,632,165	+20.189%
2026-06-17	35.0900	36.9000	34.9300	35.2800	-0.451%	1,837,855	+19.133%
2026-06-16	35.7600	36.2700	35.0900	35.4400	+0.283%	1,899,754	+18.595%
2026-06-15	35.1200	35.7075	34.8800	35.3400	-0.842%	2,151,987	+18.930%
2026-06-12	34.9400	36.0900	34.2200	35.6400	+3.334%	3,096,040	+17.929%
2026-06-11	34.7100	35.3600	34.1300	34.4900	-0.519%	3,027,273	+21.861%
2026-06-10	33.4700	35.3600	32.6900	34.6700	+3.989%	4,805,433	+21.229%
2026-06-09	32.1200	33.5700	31.4600	33.3400	+5.340%	5,647,611	+26.065%
2026-06-08	32.2900	32.5766	31.1700	31.6500	-2.795%	2,876,488	+32.796%
2026-06-05	32.5000	32.8100	31.2500	32.5600	+2.358%	2,069,515	+29.085%
2026-06-04	32.3200	32.9900	31.4050	31.8100	+3.078%	2,074,920	+32.128%
2026-06-03	31.9000	32.1900	30.6700	30.8600	-4.429%	1,871,081	+36.196%
2026-06-02	32.6800	32.9600	31.2300	32.2900	-2.477%	1,282,266	+30.164%
2026-06-01	31.7800	33.5400	31.7500	33.1100	+3.956%	1,735,809	+26.941%
2026-05-29	31.8000	32.7000	31.5100	31.8500	+0.189%	2,493,929	+31.962%
2026-05-28	32.3500	32.9072	31.7300	31.7900	-2.813%	1,444,206	+32.211%
2026-05-27	33.1400	33.7800	32.5450	32.7100	+1.175%	1,408,347	+28.493%
2026-05-26	34.2200	34.2300	32.3100	32.3300	-1.071%	1,931,849	+30.003%
2026-05-22	33.0100	33.4500	32.6400	32.6800	-1.891%	1,800,276	+28.611%
2026-05-21	32.4000	33.6400	31.9500	33.3100	+0.848%	2,190,059	+26.178%
2026-05-20	33.5800	34.0800	32.8001	33.0300	-2.191%	1,996,482	+27.248%
2026-05-19	34.0100	34.4050	33.2250	33.7700	+0.297%	2,805,943	+24.460%
2026-05-18	32.2000	33.7200	31.3600	33.6700	+5.847%	2,755,392	+24.829%
2026-05-15	31.6500	32.0100	31.2500	31.8100	+1.955%	2,521,409	+32.128%
2026-05-14	30.6500	31.6100	30.6200	31.2000	+3.072%	2,475,022	+34.712%
2026-05-13	31.3400	31.8400	30.0950	30.2700	-3.935%	3,009,721	+38.850%
2026-05-12	31.7600	32.0400	30.9150	31.5100	+0.703%	3,417,359	+33.386%
2026-05-11	31.5700	32.4400	31.1000	31.2900	-0.064%	3,747,852	+34.324%
2026-05-08	31.5700	32.0900	31.0150	31.3100	-1.261%	2,644,282	+34.238%
2026-05-07	29.2800	31.8850	29.2800	31.7100	+7.894%	4,092,444	+32.545%
2026-05-06	30.9200	31.4750	29.3800	29.3900	-3.797%	5,155,714	+43.008%
2026-05-05	29.5100	30.9650	29.3700	30.5500	+3.001%	4,486,632	+37.578%
2026-05-04	31.0500	31.6900	29.5000	29.6600	-3.795%	3,111,566	+41.706%
2026-05-01	29.9100	31.6400	29.9100	30.8300	-11.332%	5,984,106	+36.328%
2026-04-30	34.3900	34.9000	33.3900	34.7700	-1.390%	3,664,713	+20.880%
2026-04-29	34.6900	35.4000	34.3400	35.2600	+1.497%	2,726,038	+19.200%
2026-04-28	35.3300	35.3300	34.1600	34.7400	0.000%	1,993,304	+20.984%
2026-04-27	34.5200	35.4450	34.1400	34.7400	+0.376%	2,701,066	+20.984%
2026-04-24	34.9200	35.0200	33.7800	34.6100	-2.232%	2,976,759	+21.439%
2026-04-23	36.1900	36.4100	34.6738	35.4000	-2.452%	1,997,311	+18.729%
2026-04-22	38.2800	38.3200	36.0800	36.2900	-5.124%	2,674,195	+15.817%
2026-04-21	38.0100	38.6100	37.1800	38.2500	+0.950%	1,353,702	+9.882%
2026-04-20	37.3200	37.9700	37.0300	37.8900	+1.175%	1,176,464	+10.926%
2026-04-17	37.5900	38.0300	37.2100	37.4500	+0.214%	1,725,535	+12.230%
2026-04-16	36.6400	37.9099	36.3500	37.3700	+2.693%	2,129,821	+12.470%
2026-04-15	35.8400	36.7400	35.5800	36.3900	+1.933%	1,422,423	+15.499%
2026-04-14	35.7800	36.3200	35.3800	35.7000	-0.418%	1,526,670	+17.731%
2026-04-13	34.4900	36.0900	34.3450	35.8500	+3.703%	1,729,162	+17.238%
2026-04-10	34.6800	34.9900	33.8600	34.5700	-0.917%	2,058,800	+21.579%
2026-04-09	34.5400	35.3700	34.0500	34.8900	-0.057%	1,367,136	+20.464%
2026-04-08	34.1600	34.9450	33.7000	34.9100	+3.775%	2,205,876	+20.395%
2026-04-07	34.0600	34.2700	33.5100	33.6400	-1.522%	1,640,548	+24.941%
2026-04-06	33.2900	34.3400	33.1600	34.1600	+1.940%	1,339,214	+23.039%
2026-04-02	32.9700	34.1800	32.4400	33.5100	+1.453%	2,014,815	+25.425%
2026-04-01	33.4400	34.4000	32.7850	33.0300	-2.104%	2,844,961	+27.248%
2026-03-31	33.3100	34.2300	32.7600	33.7400	+2.335%	2,238,987	+24.570%
2026-03-30	31.7300	33.2750	31.5000	32.9700	+3.875%	1,796,854	+27.480%
2026-03-27	32.8000	33.0900	31.7300	31.7400	-3.935%	1,803,235	+32.420%
2026-03-26	33.5400	34.2010	32.9700	33.0400	-1.373%	1,307,119	+27.209%
2026-03-25	33.6200	33.7900	32.6400	33.5000	-0.060%	1,480,741	+25.463%
2026-03-24	34.4300	34.7700	33.4900	33.5200	-3.093%	1,881,669	+25.388%
2026-03-23	35.2000	35.2000	34.2000	34.5900	-0.260%	1,712,704	+21.509%
2026-03-20	34.6800	35.7100	34.4800	34.6800	-0.201%	3,658,043	+21.194%
2026-03-19	35.4800	35.7500	34.5000	34.7500	-0.771%	1,802,995	+20.950%
2026-03-18	35.4400	35.5200	33.9400	35.0200	-2.668%	3,150,117	+20.017%
2026-03-17	36.5900	37.3100	35.9250	35.9800	-0.498%	1,431,511	+16.815%
2026-03-16	36.3600	36.8200	36.0200	36.1600	-0.055%	1,367,774	+16.233%
2026-03-13	36.6800	37.2100	36.1000	36.1800	+0.028%	1,173,078	+16.169%
2026-03-12	36.3700	37.5000	35.8700	36.1700	-0.632%	1,742,540	+16.201%
2026-03-11	36.2600	36.7100	35.8400	36.4000	-0.137%	1,579,897	+15.467%
2026-03-10	37.4500	37.8400	36.3800	36.4500	-3.673%	1,940,059	+15.309%
2026-03-09	39.7000	39.7000	37.5600	37.8400	-4.733%	1,829,769	+11.073%
2026-03-06	39.6100	39.8900	38.3350	39.7200	+0.966%	1,417,004	+5.816%
2026-03-05	39.3300	40.4400	39.1500	39.3400	-0.405%	1,225,297	+6.838%
2026-03-04	39.6700	40.0700	39.0700	39.5000	-1.126%	1,293,537	+6.405%
2026-03-03	39.6100	40.0450	38.4100	39.9500	-0.647%	1,488,811	+5.207%
2026-03-02	38.8100	40.3250	38.8100	40.2100	+2.186%	1,557,840	+4.526%
2026-02-27	39.3000	39.6300	38.4900	39.3500	+0.280%	2,273,494	+6.811%
2026-02-26	38.0800	39.6300	37.7900	39.2400	+3.345%	3,895,363	+7.110%
2026-02-25	39.0100	39.4499	37.5650	37.9700	-2.290%	3,490,625	+10.693%
2026-02-24	38.8600	38.9200	38.0200	38.8600	-0.410%	3,387,481	+8.157%
2026-02-23	41.0600	41.8600	38.8200	39.0200	-5.521%	3,424,868	+7.714%
2026-02-20	41.5400	41.8600	40.8000	41.3000	-0.073%	2,806,239	+1.768%
2026-02-19	40.2600	42.1600	40.2600	41.3300	+2.429%	4,184,466	+1.694%
2026-02-18	40.0000	40.6650	39.6400	40.3500	+1.663%	4,858,869	+4.164%
2026-02-17	39.2000	40.2000	38.0100	39.6900	+2.532%	4,772,018	+5.896%
2026-02-13	39.4000	40.3500	37.2900	38.7100	-12.776%	7,506,687	+8.577%
2026-02-12	43.1100	44.8100	42.5600	44.3800	+3.089%	3,379,232	-5.295%
2026-02-11	44.3500	45.2000	42.7700	43.0500	-4.078%	3,841,941	-2.369%
2026-02-10	44.1300	46.1800	44.0131	44.8800	+2.513%	3,186,433	-6.350%
2026-02-09	47.5500	48.5500	43.0800	43.7800	-7.870%	1,915,303	-3.997%
2026-02-06	47.2800	48.1450	47.1750	47.5200	+1.085%	1,226,583	-11.553%
2026-02-05	48.2800	48.7900	46.9200	47.0100	-1.281%	1,115,091	-10.593%
2026-02-04	47.4000	48.2100	46.5950	47.6200	+1.427%	1,618,397	-11.739%
2026-02-03	47.0000	48.0000	46.2550	46.9500	-1.158%	1,586,432	-10.479%
2026-02-02	48.3600	49.4600	47.4102	47.5000	-1.616%	1,490,424	-11.516%
2026-01-30	47.1600	48.5150	46.6100	48.2800	+2.072%	1,999,081	-12.945%
2026-01-29	47.7700	48.2600	46.6600	47.3000	-0.526%	1,286,494	-11.142%
2026-01-28	46.4800	48.3200	46.1800	47.5500	+2.082%	1,548,723	-11.609%
2026-01-27	48.9700	49.6250	46.1800	46.5800	-7.248%	2,767,335	-9.768%
2026-01-26	50.2500	50.8200	49.8700	50.2200	+0.440%	1,002,192	-16.308%
2026-01-23	50.1500	50.5150	49.9500	50.0000	-0.794%	1,346,894	-15.940%
2026-01-22	49.9900	50.5100	49.6250	50.4000	+0.519%	1,012,476	-16.607%
2026-01-21	52.1600	52.6400	48.9000	50.1400	-3.928%	2,274,121	-16.175%
2026-01-20	51.9200	53.2700	51.4700	52.1900	+1.379%	2,515,322	-19.467%
2026-01-16	51.1800	51.5800	50.6500	51.4800	+1.438%	824,430	-18.357%
2026-01-15	50.1000	51.0200	49.9500	50.7500	+1.156%	977,671	-17.182%
2026-01-14	49.9200	50.8000	49.8800	50.1700	-0.614%	1,119,158	-16.225%
2026-01-13	51.5000	51.5000	49.9300	50.4800	-0.532%	1,538,017	-16.739%
2026-01-12	50.9500	51.2200	50.3750	50.7500	-0.098%	910,798	-17.182%
2026-01-09	50.5900	51.5350	50.2700	50.8000	+1.014%	1,100,398	-17.264%
2026-01-08	50.3600	51.5320	50.1350	50.2900	-0.020%	1,281,581	-16.425%
2026-01-07	52.4600	52.8600	50.2800	50.3000	-4.987%	1,365,223	-16.441%
2026-01-06	52.8000	53.4927	52.0000	52.9400	+0.057%	1,374,436	-20.608%
2026-01-05	50.5700	53.0700	50.3700	52.9100	+4.545%	1,567,247	-20.563%
2026-01-02	51.2600	51.9400	50.4500	50.6100	-1.976%	1,340,777	-16.953%
2025-12-31	52.2400	52.8500	51.5800	51.6300	-1.582%	1,014,150	-18.594%
2025-12-30	51.8200	52.7750	51.2500	52.4600	+1.196%	1,312,994	-19.882%
2025-12-29	51.5800	52.1650	51.5000	51.8400	+0.039%	1,080,975	-18.924%
2025-12-26	51.7900	52.2800	51.5500	51.8200	-0.058%	753,638	-18.892%
2025-12-24	51.7600	52.1900	51.5600	51.8500	+0.251%	465,408	-18.939%
2025-12-23	52.1100	52.4400	51.5300	51.7200	-0.558%	1,429,266	-18.735%
2025-12-22	52.6000	53.4450	51.9600	52.0100	-1.627%	1,582,465	-19.189%
2025-12-19	53.9700	54.2500	52.7500	52.8700	-2.382%	2,660,707	-20.503%
2025-12-18	52.7100	54.2000	52.6000	54.1600	+2.054%	1,499,386	-22.397%
2025-12-17	52.7600	53.8500	52.6600	53.0700	+0.132%	1,650,032	-20.803%
2025-12-16	53.7000	54.0400	52.0900	53.0000	-2.196%	1,445,723	-20.698%
2025-12-15	53.9400	54.6400	53.7500	54.1900	-0.055%	1,984,925	-22.440%
2025-12-12	54.4800	56.0000	53.6100	54.2200	+0.129%	2,047,711	-22.482%
2025-12-11	52.1100	54.2000	51.7900	54.1500	+4.175%	1,375,638	-22.382%
2025-12-10	52.5600	53.0300	51.4200	51.9800	-1.497%	2,492,542	-19.142%
2025-12-09	54.0500	54.4050	52.7300	52.7700	-2.024%	1,466,684	-20.352%
2025-12-08	53.4700	55.1900	53.4700	53.8600	-2.321%	1,738,894	-21.964%
2025-12-05	56.0600	56.2800	54.5200	55.1400	-1.799%	1,290,828	-23.776%
2025-12-04	56.4400	57.5050	55.1100	56.1500	-1.231%	1,373,117	-25.147%
2025-12-03	56.3900	57.3000	55.6100	56.8500	+0.744%	1,082,367	-26.069%
2025-12-02	58.3800	58.3900	56.4200	56.4300	-3.340%	923,843	-25.518%
2025-12-01	57.7500	58.7100	57.6440	58.3800	+0.534%	1,241,959	-28.006%
2025-11-28	57.9200	58.9100	57.9200	58.0700	-0.034%	602,776	-27.622%
2025-11-26	57.7400	58.7750	57.7400	58.0900	-0.052%	774,332	-27.647%
2025-11-25	57.2100	58.4500	57.1000	58.1200	+2.180%	989,276	-27.684%
2025-11-24	57.4000	57.6700	56.5900	56.8800	-0.750%	1,304,752	-26.108%
2025-11-21	56.9300	57.8400	56.3800	57.3100	+0.969%	927,893	-26.662%
2025-11-20	55.5400	57.0300	55.5400	56.7600	+1.339%	1,176,623	-25.951%
2025-11-19	56.9300	57.4900	55.5700	56.0100	-1.651%	1,241,117	-24.960%
2025-11-18	56.6200	57.6400	54.9200	56.9500	+0.636%	1,027,263	-26.198%
2025-11-17	56.4000	57.0850	56.2000	56.5900	+0.248%	759,416	-25.729%
2025-11-14	56.8800	57.2500	55.8400	56.4500	-0.721%	980,328	-25.545%
2025-11-13	57.3700	57.8300	56.3900	56.8600	-0.664%	999,928	-26.082%
2025-11-12	57.7900	58.0850	56.9200	57.2400	-1.054%	1,141,014	-26.572%
2025-11-11	57.5800	58.3700	57.2300	57.8500	+1.260%	837,373	-27.347%
2025-11-10	57.6800	57.8200	56.3100	57.1300	-1.602%	1,234,086	-26.431%
2025-11-07	57.3000	58.9400	57.1705	58.0600	+1.967%	2,092,051	-27.609%
2025-11-06	55.6600	57.0800	54.9400	56.9400	+2.743%	1,561,295	-26.185%
2025-11-05	55.2600	56.4300	54.9300	55.4200	+0.709%	2,423,579	-24.161%
2025-11-04	52.9800	55.1600	52.7700	55.0300	+3.246%	2,202,334	-23.623%
2025-11-03	53.7000	54.6100	53.1800	53.3000	-2.737%	2,557,025	-21.144%
2025-10-31	53.1000	55.1100	51.6200	54.8000	+8.129%	4,951,671	-23.303%
2025-10-30	51.2800	51.5000	50.2900	50.6800	-0.374%	1,897,661	-17.068%
2025-10-29	51.5600	52.0000	50.7500	50.8700	-2.117%	1,851,697	-17.378%
2025-10-28	53.4300	53.4300	51.7100	51.9700	-2.914%	1,430,155	-19.126%
2025-10-27	53.2300	53.8600	52.9700	53.5300	+0.582%	813,837	-21.483%
2025-10-24	53.3900	53.6900	53.0200	53.2200	+0.188%	883,985	-21.026%
2025-10-23	52.9700	53.3250	52.6325	53.1200	+0.283%	851,376	-20.877%
2025-10-22	53.0800	53.5300	52.4350	52.9700	-0.301%	997,275	-20.653%
2025-10-21	52.6000	53.7200	52.1000	53.1300	+1.142%	999,174	-20.892%
2025-10-20	52.9600	53.0700	51.9700	52.5300	-0.662%	929,076	-19.989%
2025-10-17	52.3200	53.2600	52.2300	52.8800	+1.264%	1,577,431	-20.518%
2025-10-16	53.6400	54.5700	51.6900	52.2200	-4.183%	2,361,735	-19.514%
2025-10-15	55.7700	56.3700	54.4700	54.5000	-3.369%	1,753,448	-22.881%
2025-10-14	54.5900	56.5850	54.4300	56.4000	+3.600%	1,555,425	-25.479%
2025-10-13	55.2000	55.2900	54.2400	54.4400	-1.395%	1,880,457	-22.796%
2025-10-10	55.9500	56.2200	55.1600	55.2100	-0.755%	1,249,769	-23.872%
2025-10-09	56.5400	56.8150	55.4000	55.6300	-4.563%	2,067,073	-24.447%
2025-10-08	58.2600	58.5000	57.4200	58.2900	+0.137%	1,413,819	-27.895%
2025-10-07	58.3100	59.1850	57.4200	58.2100	+0.675%	1,416,659	-27.796%
2025-10-06	57.5500	58.2800	56.6400	57.8200	-0.035%	2,189,653	-27.309%
2025-10-03	55.8900	58.0500	55.7121	57.8400	+3.526%	1,555,267	-27.334%
2025-10-02	54.3500	55.9700	53.7101	55.8700	+2.570%	1,201,072	-24.772%
2025-10-01	56.0500	56.3900	54.4100	54.4700	-3.353%	1,546,178	-22.838%
2025-09-30	55.9100	56.5000	55.7050	56.3600	+0.913%	1,208,393	-25.426%
2025-09-29	55.3800	56.1900	55.0000	55.8500	+0.486%	1,306,532	-24.745%
2025-09-26	55.0500	56.3200	54.7950	55.5800	+1.870%	2,003,931	-24.379%
2025-09-25	55.3300	55.7100	53.3600	54.5600	-1.231%	2,073,736	-22.966%
2025-09-24	54.4200	55.9000	54.3500	55.2400	+1.395%	2,112,597	-23.914%
2025-09-23	53.8700	54.7000	53.6710	54.4800	+1.057%	1,636,675	-22.852%
2025-09-22	53.0900	53.9800	52.5000	53.9100	+1.182%	1,421,574	-22.037%
2025-09-19	52.8800	53.5300	52.1000	53.2800	+0.301%	5,257,758	-21.115%
2025-09-18	52.9400	53.3700	52.3900	53.1200	-0.524%	2,497,407	-20.877%
2025-09-17	53.5900	54.6100	53.1800	53.4000	+1.540%	2,481,254	-21.292%
2025-09-16	52.1200	52.8000	51.6700	52.5900	+1.702%	2,129,016	-20.080%
2025-09-15	52.8400	53.7700	50.7900	51.7100	+0.174%	2,641,517	-18.720%
2025-09-12	51.3700	52.1200	51.3150	51.6200	-0.135%	1,837,735	-18.578%
2025-09-11	51.0600	51.8900	50.9900	51.6900	+1.393%	1,903,507	-18.688%
2025-09-10	52.3500	52.5475	50.0800	50.9800	-3.117%	2,740,068	-17.556%
2025-09-09	53.9900	53.9900	52.6100	52.6200	-2.718%	1,283,010	-20.125%
2025-09-08	54.5300	54.7450	53.7200	54.0900	-0.552%	1,277,024	-22.296%
2025-09-05	54.8400	55.2400	53.9900	54.3900	-1.055%	1,484,706	-22.725%
2025-09-04	55.0100	55.5000	54.6641	54.9700	-0.036%	899,031	-23.540%
2025-09-03	55.4900	55.6700	54.9500	54.9900	-0.794%	970,118	-23.568%
2025-09-02	56.4000	56.6200	55.1400	55.4300	-1.946%	968,427	-24.175%
2025-08-29	56.7700	57.5550	56.3200	56.5300	-0.212%	992,980	-25.650%
2025-08-28	57.3800	57.8100	56.5000	56.6500	-1.307%	858,788	-25.808%
2025-08-27	57.7100	58.3150	57.2735	57.4000	-0.537%	1,644,984	-26.777%
2025-08-26	58.0400	58.1500	57.3250	57.7100	-0.586%	1,148,097	-27.170%
2025-08-25	58.7400	58.8900	58.0200	58.0500	-1.677%	863,170	-27.597%
2025-08-22	60.1300	60.1300	58.8500	59.0400	-1.320%	950,973	-28.811%
2025-08-21	59.6300	60.3400	59.0500	59.8300	+0.117%	1,075,486	-29.751%
2025-08-20	59.3800	59.9950	59.0600	59.7600	+0.946%	1,055,666	-29.669%
2025-08-19	59.2400	59.8500	58.7050	59.2000	+0.305%	1,330,534	-29.003%
2025-08-18	58.7900	59.2000	58.4050	59.0200	-0.169%	1,318,039	-28.787%
2025-08-15	59.6800	60.1750	59.0400	59.1200	-0.655%	731,805	-28.907%
2025-08-14	60.7300	61.0199	59.4600	59.5100	-2.379%	1,417,622	-29.373%
2025-08-13	59.9100	61.0500	59.3300	60.9600	+2.368%	995,210	-31.053%
2025-08-12	59.4500	59.9700	58.5450	59.5500	+0.778%	1,213,946	-29.421%
2025-08-11	58.6300	59.3400	58.2700	59.0900	+1.026%	1,104,720	-28.871%
2025-08-08	59.5400	59.7900	58.0200	58.4900	-1.780%	1,344,982	-28.142%
2025-08-07	57.3600	59.6100	57.1600	59.5500	+3.800%	2,848,852	-29.421%
2025-08-06	57.8400	58.1550	57.2101	57.3700	-0.692%	1,260,603	-26.739%
2025-08-05	57.7400	58.3200	57.1200	57.7700	-0.086%	1,115,563	-27.246%
2025-08-04	58.4700	58.9000	57.5500	57.8200	-0.052%	1,841,400	-27.309%
2025-08-01	59.9900	59.9900	55.7700	57.8500	-5.458%	4,994,995	-27.347%
2025-07-31	59.7700	61.8500	59.2900	61.1900	+1.712%	1,787,283	-31.312%
2025-07-30	61.2300	61.6613	60.0200	60.1600	+0.334%	1,805,171	-30.136%
2025-07-29	65.4500	65.4500	59.9500	59.9600	-8.388%	2,107,448	-29.903%
2025-07-28	66.1100	66.2500	65.3400	65.4500	-1.208%	946,396	-35.783%
2025-07-25	64.9500	66.2700	64.3500	66.2500	+2.873%	1,099,551	-36.558%
2025-07-24	63.9500	64.8099	63.6700	64.4000	+0.156%	915,832	-34.736%
2025-07-23	65.7900	65.9600	63.8600	64.3000	-2.041%	1,243,067	-34.635%
2025-07-22	65.3200	65.8200	64.6400	65.6400	+0.567%	1,070,117	-35.969%
2025-07-21	66.5700	66.5700	64.9700	65.2700	-1.166%	590,492	-35.606%
2025-07-18	67.1900	67.6250	65.6900	66.0400	-1.668%	760,945	-36.357%
2025-07-17	66.6100	67.6950	66.3700	67.1600	+0.765%	1,117,166	-37.418%
2025-07-16	65.5400	66.7000	65.1200	66.6500	+2.602%	1,704,438	-36.939%
2025-07-15	65.8100	65.9200	64.3000	64.9600	-0.551%	1,040,794	-35.299%
2025-07-14	63.5700	65.5900	63.5700	65.3200	+2.238%	857,906	-35.655%
2025-07-11	64.1700	64.7100	63.5300	63.8900	-1.160%	601,807	-34.215%
2025-07-10	65.6900	65.9600	64.6300	64.6400	-2.386%	831,672	-34.978%
2025-07-09	66.6800	66.6800	65.4800	66.2200	+0.349%	1,244,343	-36.530%
2025-07-08	65.8600	66.7500	65.5400	65.9900	-0.588%	946,917	-36.309%
2025-07-07	66.4200	67.1100	66.1000	66.3800	-0.599%	1,068,021	-36.683%
2025-07-03	65.6800	66.7800	65.1700	66.7800	+1.505%	1,290,362	-37.062%
2025-07-02	66.9700	67.5000	64.7500	65.7900	-2.706%	1,469,406	-36.115%
2025-07-01	67.6700	68.3000	66.8300	67.6200	-0.544%	1,076,761	-37.844%
2025-06-30	67.3400	68.5300	66.9650	67.9900	+0.607%	919,339	-38.182%
2025-06-27	67.2800	69.1000	66.8750	67.5800	+0.521%	1,317,332	-37.807%
2025-06-26	67.2100	67.5300	66.5400	67.2300	+0.179%	617,722	-37.483%
2025-06-25	69.2200	69.2200	66.9200	67.1100	-2.978%	1,155,467	-37.371%
2025-06-24	68.6400	69.4900	67.4100	69.1700	+0.743%	766,977	-39.237%
2025-06-23	67.3900	68.6900	67.1300	68.6600	+2.066%	1,060,359	-38.785%
2025-06-20	67.1100	68.1600	66.7200	67.2700	+0.915%	1,420,548	-37.520%
2025-06-18	65.7600	66.8200	65.6200	66.6600	+1.215%	1,132,188	-36.949%
2025-06-17	64.6400	66.1050	63.9000	65.8600	+0.611%	910,359	-36.183%
2025-06-16	66.1000	66.4500	65.4000	65.4600	-0.547%	606,850	-35.793%
2025-06-13	65.8500	66.6750	65.5700	65.8200	-0.649%	859,058	-36.144%
2025-06-12	65.5500	66.3000	65.1100	66.2500	+1.564%	523,463	-36.558%
2025-06-11	65.0700	65.6100	64.4500	65.2300	-0.046%	799,439	-35.566%
2025-06-10	66.6400	66.6400	65.0500	65.2600	-1.509%	979,772	-35.596%
2025-06-09	68.3400	68.6950	64.5324	66.2600	-3.341%	1,104,845	-36.568%
2025-06-06	69.5100	70.0757	68.3600	68.5500	-0.681%	490,069	-38.687%
2025-06-05	70.0900	70.0900	68.1500	69.0200	-1.513%	801,006	-39.105%
2025-06-04	71.3200	71.3200	69.9600	70.0800	-1.407%	1,396,347	-40.026%
2025-06-03	71.7400	72.4950	70.2900	71.0800	-1.237%	802,629	-40.869%
2025-06-02	70.5500	71.9900	69.9800	71.9700	+0.559%	638,086	-41.601%
2025-05-30	70.0200	71.7700	69.9700	71.5700	+2.331%	704,227	-41.274%
2025-05-29	69.2700	70.3000	68.9400	69.9400	+1.055%	573,475	-39.906%
2025-05-28	70.1700	70.4400	69.0400	69.2100	-1.466%	643,601	-39.272%
2025-05-27	69.1700	70.3400	68.4800	70.2400	+2.316%	849,755	-40.162%
2025-05-23	68.7500	69.2600	68.3900	68.6500	-0.102%	548,694	-38.776%
2025-05-22	68.6800	69.0600	67.5200	68.7200	-0.174%	599,171	-38.839%
2025-05-21	70.4000	70.7300	68.8400	68.8400	-2.479%	970,798	-38.945%
2025-05-20	70.3500	70.9400	69.8900	70.5900	+0.370%	577,827	-40.459%
2025-05-19	70.5300	70.5750	69.8500	70.3300	-0.523%	632,370	-40.239%
2025-05-16	69.9700	70.7650	69.8000	70.7000	+1.188%	672,673	-40.552%
2025-05-15	68.5700	69.9400	68.2550	69.8700	+2.209%	519,905	-39.845%
2025-05-14	68.4400	68.7450	66.9100	68.3600	+0.293%	951,896	-38.517%
2025-05-13	70.1100	70.1100	68.1100	68.1600	-1.403%	670,719	-38.336%
2025-05-12	70.3700	71.0450	67.7500	69.1300	-0.846%	1,031,605	-39.202%
2025-05-09	70.3000	70.4700	69.2300	69.7200	-0.585%	658,682	-39.716%
2025-05-08	71.1700	71.3700	69.9800	70.1300	-1.128%	664,397	-40.068%
2025-05-07	69.1000	71.8000	69.1000	70.9300	+2.456%	1,523,308	-40.744%
2025-05-06	67.8800	69.6600	67.3024	69.2300	+2.320%	1,243,094	-39.289%
2025-05-05	67.2400	68.3900	66.3300	67.6600	+1.181%	1,092,631	-37.881%
2025-05-02	65.3800	67.3800	64.1850	66.8700	+3.179%	1,550,883	-37.147%
2025-05-01	64.8400	65.4700	64.4300	64.8100	-1.069%	1,970,984	-35.149%
2025-04-30	64.2000	65.6300	63.1200	65.5100	+1.866%	1,295,300	-35.842%
2025-04-29	64.7100	64.9650	62.7100	64.3100	-1.637%	2,025,588	-34.645%
2025-04-28	65.1500	66.0600	64.4800	65.3800	+0.817%	1,874,795	-35.714%
2025-04-25	68.5750	68.5750	63.4700	64.8500	-6.798%	2,281,717	-35.189%
2025-04-24	69.6500	69.8400	68.4900	69.5800	+0.230%	782,673	-39.595%
2025-04-23	71.0600	71.4400	68.9400	69.4200	-0.928%	1,517,990	-39.455%
2025-04-22	68.3600	70.3200	68.0100	70.0700	+3.961%	1,023,405	-40.017%
2025-04-21	70.2900	70.4008	66.3100	67.4000	-4.560%	1,079,848	-37.641%
2025-04-17	71.7500	72.0400	70.4600	70.6200	-2.039%	967,495	-40.484%
2025-04-16	73.2000	73.4600	71.4100	72.0900	-1.368%	771,669	-41.698%
2025-04-15	74.6700	75.2600	73.0600	73.0900	-1.496%	707,857	-42.496%
2025-04-14	73.1900	74.6800	72.4460	74.2000	+1.909%	1,051,193	-43.356%
2025-04-11	71.9400	73.0000	71.0000	72.8100	+1.195%	950,935	-42.274%
2025-04-10	71.2200	73.0200	69.9500	71.9500	+1.754%	1,266,113	-41.584%
2025-04-09	66.7900	70.9300	65.4500	70.7100	+5.427%	896,319	-40.560%
2025-04-08	70.7200	72.0150	66.3800	67.0700	-2.073%	1,210,995	-37.334%
2025-04-07	68.7300	69.8150	65.7250	68.4900	-2.851%	1,917,356	-38.633%
2025-04-04	74.1000	75.7700	70.0400	70.5000	-7.151%	1,434,030	-40.383%
2025-04-03	73.6500	77.1600	72.7300	75.9300	+1.159%	1,410,352	-44.646%
2025-04-02	73.0000	75.2750	72.7600	75.0600	+1.694%	1,361,098	-44.005%
2025-04-01	73.9500	74.6100	73.1300	73.8100	-0.081%	1,598,559	-43.056%
2025-03-31	73.1400	74.7600	72.8200	73.8700	+1.289%	1,266,097	-43.103%
2025-03-28	72.3300	73.1200	71.8801	72.9300	+0.137%	860,893	-42.369%
2025-03-27	71.9100	72.8600	71.1900	72.8300	+1.803%	1,082,698	-42.290%
2025-03-26	72.8900	73.3000	71.2000	71.5400	-1.365%	545,240	-41.250%
2025-03-25	72.5000	74.0800	71.6700	72.5300	+0.207%	948,554	-42.052%
2025-03-24	71.5000	72.5900	71.5000	72.3800	+1.886%	622,354	-41.931%
2025-03-21	71.6600	72.2700	71.0300	71.0400	-0.907%	1,056,184	-40.836%
2025-03-20	72.0600	72.4958	71.4725	71.6900	-0.348%	764,556	-41.373%
2025-03-19	71.3500	72.0900	70.9350	71.9400	+1.210%	728,871	-41.576%
2025-03-18	71.5400	71.7700	70.7800	71.0800	-0.378%	825,656	-40.869%
2025-03-17	69.2300	71.4600	69.2300	71.3500	+2.118%	927,165	-41.093%
2025-03-14	68.7200	69.8800	68.3300	69.8700	+2.314%	847,694	-39.845%
2025-03-13	69.2700	69.5681	68.1000	68.2900	-1.429%	667,768	-38.454%
2025-03-12	67.9700	70.1500	66.8100	69.2800	+1.613%	1,516,445	-39.333%
2025-03-11	68.9500	68.9500	67.3900	68.1800	-0.612%	661,156	-38.354%
2025-03-10	69.1700	70.3400	68.0400	68.6000	-0.896%	800,734	-38.732%
2025-03-07	69.0200	69.7600	67.6900	69.2200	0.000%	747,109	-39.281%
2025-03-06	70.7000	70.8600	69.1700	69.2200	-2.121%	878,746	-39.281%
2025-03-05	69.7700	71.1950	69.7450	70.7200	+1.057%	743,598	-40.568%
2025-03-04	69.0400	71.0400	68.7200	69.9800	+0.734%	1,051,360	-39.940%
2025-03-03	69.9800	70.3400	68.9000	69.4700	-0.743%	1,073,531	-39.499%
2025-02-28	70.0800	70.6800	68.6600	69.9900	-0.057%	803,886	-39.949%
2025-02-27	69.5100	71.3300	68.8900	70.0300	+1.493%	1,103,473	-39.983%
2025-02-26	69.0000	70.0000	68.4300	69.0000	-0.014%	1,102,644	-39.087%
2025-02-25	67.9900	69.0300	67.2641	69.0100	+2.374%	1,047,294	-39.096%
2025-02-24	65.3000	68.2400	65.0300	67.4100	+3.105%	1,052,141	-37.650%
2025-02-21	62.5000	66.8000	62.5000	65.3800	-4.694%	2,385,937	-35.714%
2025-02-20	68.8700	69.3650	68.1500	68.6000	-1.110%	691,319	-38.732%
2025-02-19	69.4500	70.0300	68.8600	69.3700	-0.359%	614,551	-39.412%
2025-02-18	68.7400	69.8800	68.5300	69.6200	+1.280%	728,453	-39.629%
2025-02-14	69.0800	69.0800	67.9700	68.7400	+0.189%	926,550	-38.857%
2025-02-13	67.3300	68.7400	67.3300	68.6100	+2.189%	1,264,896	-38.741%
2025-02-12	66.2000	67.1900	65.7101	67.1400	+0.781%	901,758	-37.399%
2025-02-11	67.8900	67.8900	66.1000	66.6200	-1.871%	808,978	-36.911%
2025-02-10	68.1500	68.7000	66.7700	67.8900	-0.586%	746,130	-38.091%
2025-02-07	68.7300	68.9700	68.2100	68.2900	-0.321%	627,081	-38.454%
2025-02-06	68.9400	69.1400	68.1700	68.5100	-0.436%	647,942	-38.651%
2025-02-05	69.0900	69.2400	67.3600	68.8100	+0.526%	770,785	-38.919%
2025-02-04	67.6400	69.1100	67.1701	68.4500	+1.483%	1,015,796	-38.598%
2025-02-03	65.8700	67.9800	65.6000	67.4500	+1.307%	851,263	-37.687%
2025-01-31	66.8600	67.6800	66.5400	66.5800	-0.045%	925,974	-36.873%
2025-01-30	65.8400	67.3700	65.8400	66.6100	+1.093%	858,468	-36.901%
2025-01-29	65.0100	66.7700	65.0100	65.8900	+0.657%	899,345	-36.212%
2025-01-28	64.6200	65.9200	64.1600	65.4600	+0.153%	1,308,755	-35.793%
2025-01-27	63.6700	65.7000	62.8600	65.3600	+3.369%	949,082	-35.695%
2025-01-24	64.4400	64.6600	62.7100	63.2300	-1.588%	1,353,587	-33.528%
2025-01-23	65.5000	65.9100	63.7600	64.2500	-2.147%	877,841	-34.584%
2025-01-22	66.5100	66.7800	65.3100	65.6600	-1.618%	567,177	-35.988%
2025-01-21	66.8000	67.2300	65.6200	66.7400	+0.210%	756,513	-37.024%
2025-01-17	67.1900	67.6668	66.5100	66.6000	-0.463%	742,782	-36.892%
2025-01-16	66.2900	67.2700	65.9600	66.9100	+0.920%	566,711	-37.184%
2025-01-15	66.9900	67.0000	65.6100	66.3000	-0.030%	691,960	-36.606%
2025-01-14	64.7800	66.6000	64.4600	66.3200	+1.999%	1,277,872	-36.625%
2025-01-13	61.7700	65.3500	61.7700	65.0200	+4.032%	1,760,581	-35.358%
2025-01-10	59.8900	62.7700	59.8900	62.5000	+2.258%	1,978,306	-32.752%

.dark-mode .DYCLX0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DYCLX0{ color: #333333; background-color: white; border: 2px solid #333333; }RYANRyan Specialty Holdings, Inc.stock NYSE

RYAN
Ryan Specialty Holdings, Inc.
stock NYSE