5 DAY PERFORMANCE
+0.91%
1 MONTH PERFORMANCE
-10.27%
3 MONTH PERFORMANCE
-1.76%
6 MONTH PERFORMANCE
-5.10%
YEAR-TO-DATE PERFORMANCE
+2.00%
1 YEAR PERFORMANCE
+32.63%
Ryan Specialty Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $64.20 | $65.51 (2.04%) | $65.63 | $63.12 | 1.30 M | $7.95 B |
| 04/29/2025 | $64.71 | $64.31 (-0.62%) | $64.97 | $62.71 | 2.03 M | $7.80 B |
| 04/28/2025 | $65.15 | $65.38 (0.35%) | $66.06 | $64.48 | 1.87 M | $7.93 B |
| 04/25/2025 | $68.58 | $64.85 (-5.44%) | $68.58 | $63.47 | 2.28 M | $7.87 B |
| 04/24/2025 | $69.65 | $69.58 (-0.1%) | $69.84 | $68.49 | 782,700 | $8.44 B |
| 04/23/2025 | $71.06 | $69.42 (-2.31%) | $71.44 | $68.94 | 1.52 M | $8.42 B |
| 04/22/2025 | $68.36 | $70.07 (2.5%) | $70.32 | $68.01 | 1.02 M | $8.50 B |
| 04/21/2025 | $70.29 | $67.40 (-4.11%) | $70.40 | $66.31 | 1.08 M | $8.18 B |
| 04/17/2025 | $71.75 | $70.62 (-1.57%) | $72.04 | $70.46 | 967,500 | $8.57 B |
| 04/16/2025 | $73.20 | $72.09 (-1.52%) | $73.46 | $71.41 | 771,700 | $8.75 B |
| 04/15/2025 | $74.67 | $73.09 (-2.12%) | $75.26 | $73.06 | 707,900 | $8.87 B |
| 04/14/2025 | $73.19 | $74.20 (1.38%) | $74.68 | $72.45 | 1.05 M | $9.00 B |
| 04/11/2025 | $71.94 | $72.81 (1.21%) | $73.00 | $71.00 | 950,935 | $8.84 B |
| 04/10/2025 | $71.22 | $71.95 (1.02%) | $73.02 | $69.95 | 1.27 M | $8.73 B |
| 04/09/2025 | $66.79 | $70.71 (5.87%) | $70.93 | $65.45 | 896,319 | $8.58 B |
| 04/08/2025 | $70.72 | $67.07 (-5.16%) | $72.02 | $66.38 | 1.21 M | $8.14 B |
| 04/07/2025 | $68.73 | $68.49 (-0.35%) | $69.82 | $65.72 | 1.92 M | $8.31 B |
| 04/04/2025 | $74.10 | $70.50 (-4.86%) | $75.77 | $70.04 | 1.43 M | $8.56 B |
| 04/03/2025 | $73.65 | $75.93 (3.1%) | $77.16 | $72.73 | 1.41 M | $9.21 B |
| 04/02/2025 | $73.00 | $75.06 (2.82%) | $75.28 | $72.76 | 1.36 M | $9.11 B |
| 04/01/2025 | $73.95 | $73.81 (-0.19%) | $74.61 | $73.13 | 1.60 M | $8.96 B |
| 03/31/2025 | $73.14 | $73.87 (1%) | $74.76 | $72.82 | 1.27 M | $8.96 B |
| 03/28/2025 | $72.33 | $72.93 (0.83%) | $73.12 | $71.88 | 860,900 | $8.85 B |
| 03/27/2025 | $71.91 | $72.83 (1.28%) | $72.86 | $71.19 | 1.08 M | $8.84 B |
| 03/26/2025 | $72.89 | $71.54 (-1.85%) | $73.30 | $71.20 | 557,224 | $8.68 B |
| 03/25/2025 | $72.50 | $72.53 (0.04%) | $74.08 | $71.67 | 955,200 | $8.80 B |
| 03/24/2025 | $71.50 | $72.38 (1.23%) | $72.59 | $71.50 | 631,329 | $8.78 B |
| 03/21/2025 | $71.66 | $71.04 (-0.87%) | $72.27 | $71.03 | 1.10 M | $8.62 B |
| 03/20/2025 | $72.06 | $71.69 (-0.51%) | $72.50 | $71.47 | 779,100 | $8.70 B |
| 03/19/2025 | $71.35 | $71.94 (0.83%) | $72.09 | $70.94 | 747,910 | $8.73 B |
| 03/18/2025 | $71.54 | $71.08 (-0.64%) | $71.77 | $70.78 | 842,239 | $8.63 B |
| 03/17/2025 | $69.23 | $71.35 (3.06%) | $71.46 | $69.23 | 932,426 | $8.66 B |
| 03/14/2025 | $68.72 | $69.87 (1.67%) | $69.88 | $68.33 | 976,229 | $8.48 B |
| 03/13/2025 | $69.27 | $68.29 (-1.41%) | $69.57 | $68.10 | 678,400 | $8.29 B |
| 03/12/2025 | $67.97 | $69.28 (1.93%) | $70.15 | $66.81 | 1.65 M | $8.41 B |
| 03/11/2025 | $68.95 | $68.18 (-1.12%) | $68.95 | $67.39 | 683,400 | $8.27 B |
| 03/10/2025 | $69.17 | $68.60 (-0.82%) | $70.34 | $68.04 | 819,836 | $8.32 B |
| 03/07/2025 | $69.02 | $69.22 (0.29%) | $69.76 | $67.69 | 763,446 | $8.40 B |
| 03/06/2025 | $70.70 | $69.22 (-2.09%) | $70.86 | $69.17 | 884,600 | $8.40 B |
| 03/05/2025 | $69.77 | $70.72 (1.36%) | $71.19 | $69.75 | 768,529 | $8.58 B |
| 03/04/2025 | $69.04 | $69.98 (1.36%) | $71.04 | $68.72 | 1.08 M | $8.49 B |
| 03/03/2025 | $69.98 | $69.47 (-0.73%) | $70.34 | $68.90 | 1.09 M | $8.43 B |
| 02/28/2025 | $70.08 | $69.99 (-0.13%) | $70.68 | $68.66 | 837,600 | $8.49 B |
| 02/27/2025 | $69.51 | $70.03 (0.75%) | $71.33 | $68.89 | 1.12 M | $8.50 B |
| 02/26/2025 | $69.00 | $69.00 (0%) | $70.00 | $68.43 | 1.11 M | $8.37 B |
| 02/25/2025 | $67.99 | $69.01 (1.5%) | $69.03 | $67.26 | 1.05 M | $8.37 B |
| 02/24/2025 | $65.30 | $67.41 (3.23%) | $68.24 | $65.03 | 1.10 M | $8.18 B |
| 02/21/2025 | $62.50 | $65.38 (4.61%) | $66.80 | $62.50 | 2.43 M | $7.93 B |
| 02/20/2025 | $68.87 | $68.60 (-0.39%) | $69.36 | $68.15 | 697,100 | $8.32 B |
| 02/19/2025 | $69.45 | $69.37 (-0.12%) | $70.03 | $68.86 | 632,700 | $8.42 B |
| 02/18/2025 | $68.74 | $69.62 (1.28%) | $69.88 | $68.53 | 733,200 | $8.45 B |
| 02/14/2025 | $69.08 | $68.74 (-0.49%) | $69.08 | $67.97 | 933,210 | $8.34 B |
| 02/13/2025 | $67.33 | $68.61 (1.9%) | $68.74 | $67.33 | 1.28 M | $8.33 B |
| 02/12/2025 | $66.20 | $67.14 (1.42%) | $67.19 | $65.71 | 913,800 | $8.15 B |
| 02/11/2025 | $67.89 | $66.62 (-1.87%) | $67.89 | $66.10 | 816,900 | $8.08 B |
| 02/10/2025 | $68.15 | $67.89 (-0.38%) | $68.70 | $66.77 | 756,407 | $8.24 B |
| 02/07/2025 | $68.73 | $68.29 (-0.64%) | $68.97 | $68.21 | 637,807 | $8.29 B |
| 02/06/2025 | $68.94 | $68.51 (-0.62%) | $69.14 | $68.17 | 651,948 | $8.31 B |
| 02/05/2025 | $69.09 | $68.81 (-0.41%) | $69.24 | $67.36 | 774,300 | $8.35 B |
| 02/04/2025 | $67.64 | $68.45 (1.2%) | $69.11 | $67.17 | 1.03 M | $8.31 B |
| 02/03/2025 | $65.87 | $67.45 (2.4%) | $67.98 | $65.60 | 859,832 | $8.18 B |
| 01/31/2025 | $66.86 | $66.58 (-0.42%) | $67.68 | $66.54 | 959,500 | $8.08 B |
| 01/30/2025 | $65.84 | $66.61 (1.17%) | $67.37 | $65.84 | 863,644 | $8.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
