5 DAY PERFORMANCE
-3.32%
1 MONTH PERFORMANCE
+2.02%
3 MONTH PERFORMANCE
+2.13%
6 MONTH PERFORMANCE
-19.89%
YEAR-TO-DATE PERFORMANCE
-12.50%
1 YEAR PERFORMANCE
-24.63%
Ryan Specialty Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $56.44 | $56.15 (-0.51%) | $57.51 | $55.11 | 1.34 M | $7.18 B |
| 12/03/2025 | $56.39 | $56.85 (0.82%) | $57.30 | $55.61 | 1.08 M | $7.27 B |
| 12/02/2025 | $58.38 | $56.43 (-3.34%) | $58.39 | $56.42 | 923.80 K | $7.22 B |
| 12/01/2025 | $57.75 | $58.38 (1.09%) | $58.71 | $57.64 | 1.24 M | $7.47 B |
| 11/28/2025 | $57.92 | $58.07 (0.26%) | $58.91 | $57.92 | 602.80 K | $7.43 B |
| 11/26/2025 | $57.74 | $58.09 (0.61%) | $58.78 | $57.74 | 774.33 K | $7.43 B |
| 11/25/2025 | $57.21 | $58.12 (1.59%) | $58.45 | $57.10 | 989.30 K | $7.44 B |
| 11/24/2025 | $57.40 | $56.88 (-0.91%) | $57.67 | $56.59 | 1.30 M | $7.28 B |
| 11/21/2025 | $56.93 | $57.31 (0.67%) | $57.84 | $56.38 | 927.90 K | $7.33 B |
| 11/20/2025 | $55.54 | $56.76 (2.2%) | $57.03 | $55.54 | 1.18 M | $7.26 B |
| 11/19/2025 | $56.93 | $56.01 (-1.62%) | $57.49 | $55.57 | 1.24 M | $7.17 B |
| 11/18/2025 | $56.62 | $56.95 (0.58%) | $57.64 | $54.92 | 1.03 M | $7.29 B |
| 11/17/2025 | $56.40 | $56.59 (0.34%) | $57.09 | $56.20 | 759.42 K | $7.24 B |
| 11/14/2025 | $56.88 | $56.45 (-0.76%) | $57.25 | $55.84 | 980.33 K | $7.22 B |
| 11/13/2025 | $57.37 | $56.86 (-0.89%) | $57.83 | $56.39 | 999.93 K | $7.27 B |
| 11/12/2025 | $57.79 | $57.24 (-0.95%) | $58.09 | $56.92 | 1.14 M | $7.32 B |
| 11/11/2025 | $57.58 | $57.85 (0.47%) | $58.37 | $57.23 | 837.40 K | $7.40 B |
| 11/10/2025 | $57.68 | $57.13 (-0.95%) | $57.82 | $56.31 | 1.23 M | $7.31 B |
| 11/07/2025 | $57.30 | $58.06 (1.33%) | $58.94 | $57.17 | 2.09 M | $7.43 B |
| 11/06/2025 | $55.66 | $56.94 (2.3%) | $57.08 | $54.94 | 1.56 M | $7.28 B |
| 11/05/2025 | $55.26 | $55.42 (0.29%) | $56.43 | $54.93 | 2.42 M | $7.09 B |
| 11/04/2025 | $52.98 | $55.03 (3.87%) | $55.16 | $52.77 | 2.20 M | $7.04 B |
| 11/03/2025 | $53.70 | $53.30 (-0.74%) | $54.61 | $53.18 | 2.56 M | $6.82 B |
| 10/31/2025 | $53.10 | $54.80 (3.2%) | $55.11 | $51.62 | 4.95 M | $7.01 B |
| 10/30/2025 | $51.28 | $50.68 (-1.17%) | $51.50 | $50.29 | 1.90 M | $6.48 B |
| 10/29/2025 | $51.56 | $50.87 (-1.34%) | $52.00 | $50.75 | 1.85 M | $6.51 B |
| 10/28/2025 | $53.43 | $51.97 (-2.73%) | $53.43 | $51.71 | 1.43 M | $6.65 B |
| 10/27/2025 | $53.23 | $53.53 (0.56%) | $53.86 | $52.97 | 813.84 K | $6.85 B |
| 10/24/2025 | $53.39 | $53.22 (-0.32%) | $53.69 | $53.02 | 884.00 K | $6.73 B |
| 10/23/2025 | $52.97 | $53.12 (0.28%) | $53.33 | $52.63 | 851.40 K | $6.72 B |
| 10/22/2025 | $53.08 | $52.97 (-0.21%) | $53.53 | $52.44 | 997.30 K | $6.70 B |
| 10/21/2025 | $52.60 | $53.13 (1.01%) | $53.72 | $52.10 | 999.20 K | $6.72 B |
| 10/20/2025 | $52.96 | $52.53 (-0.81%) | $53.07 | $51.97 | 929.10 K | $6.64 B |
| 10/17/2025 | $52.32 | $52.88 (1.07%) | $53.26 | $52.23 | 1.58 M | $6.69 B |
| 10/16/2025 | $53.64 | $52.22 (-2.65%) | $54.57 | $51.69 | 2.36 M | $6.60 B |
| 10/15/2025 | $55.77 | $54.50 (-2.28%) | $56.37 | $54.47 | 1.75 M | $6.89 B |
| 10/14/2025 | $54.59 | $56.40 (3.32%) | $56.59 | $54.43 | 1.56 M | $7.13 B |
| 10/13/2025 | $55.20 | $54.44 (-1.38%) | $55.29 | $54.24 | 1.88 M | $6.89 B |
| 10/10/2025 | $55.95 | $55.21 (-1.32%) | $56.22 | $55.16 | 1.25 M | $6.98 B |
| 10/09/2025 | $56.54 | $55.63 (-1.61%) | $56.82 | $55.40 | 2.07 M | $7.04 B |
| 10/08/2025 | $58.26 | $58.29 (0.05%) | $58.50 | $57.42 | 1.41 M | $7.37 B |
| 10/07/2025 | $58.31 | $58.21 (-0.17%) | $59.19 | $57.42 | 1.42 M | $7.36 B |
| 10/06/2025 | $57.55 | $57.82 (0.47%) | $58.28 | $56.64 | 2.19 M | $7.31 B |
| 10/03/2025 | $55.89 | $57.84 (3.49%) | $58.05 | $55.71 | 1.56 M | $7.32 B |
| 10/02/2025 | $54.35 | $55.87 (2.8%) | $55.97 | $53.71 | 1.20 M | $7.07 B |
| 10/01/2025 | $56.05 | $54.47 (-2.82%) | $56.39 | $54.41 | 1.55 M | $6.89 B |
| 09/30/2025 | $55.91 | $56.36 (0.8%) | $56.50 | $55.71 | 1.21 M | $7.13 B |
| 09/29/2025 | $55.38 | $55.85 (0.85%) | $56.19 | $55.00 | 1.31 M | $7.06 B |
| 09/26/2025 | $55.05 | $55.58 (0.96%) | $56.32 | $54.80 | 2.00 M | $7.03 B |
| 09/25/2025 | $55.33 | $54.56 (-1.39%) | $55.71 | $53.36 | 2.07 M | $6.90 B |
| 09/24/2025 | $54.42 | $55.24 (1.51%) | $55.90 | $54.35 | 2.11 M | $6.99 B |
| 09/23/2025 | $53.87 | $54.48 (1.13%) | $54.70 | $53.67 | 1.64 M | $6.89 B |
| 09/22/2025 | $53.09 | $53.91 (1.54%) | $53.98 | $52.50 | 1.42 M | $6.82 B |
| 09/19/2025 | $52.88 | $53.28 (0.76%) | $53.53 | $52.10 | 5.26 M | $6.74 B |
| 09/18/2025 | $52.94 | $53.12 (0.34%) | $53.37 | $52.39 | 2.50 M | $6.72 B |
| 09/17/2025 | $53.59 | $53.40 (-0.35%) | $54.61 | $53.18 | 2.48 M | $6.75 B |
| 09/16/2025 | $52.12 | $52.59 (0.9%) | $52.80 | $51.67 | 2.13 M | $6.65 B |
| 09/15/2025 | $52.84 | $51.71 (-2.14%) | $53.77 | $50.79 | 2.64 M | $6.54 B |
| 09/12/2025 | $51.37 | $51.62 (0.49%) | $52.12 | $51.32 | 1.84 M | $6.53 B |
| 09/11/2025 | $51.06 | $51.69 (1.23%) | $51.89 | $50.99 | 1.90 M | $6.54 B |
| 09/10/2025 | $52.35 | $50.98 (-2.62%) | $52.55 | $50.08 | 2.74 M | $6.45 B |
| 09/09/2025 | $53.99 | $52.62 (-2.54%) | $53.99 | $52.61 | 1.28 M | $6.66 B |
| 09/08/2025 | $54.53 | $54.09 (-0.81%) | $54.75 | $53.72 | 1.28 M | $6.84 B |
| 09/05/2025 | $54.84 | $54.39 (-0.82%) | $55.24 | $53.99 | 1.48 M | $6.88 B |
| 09/04/2025 | $55.01 | $54.97 (-0.07%) | $55.50 | $54.66 | 899.03 K | $6.95 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.
