-
5 DAY PERFORMANCE
+0.49% -
1 MONTH PERFORMANCE
+2.13% -
3 MONTH PERFORMANCE
+9.44% -
6 MONTH PERFORMANCE
+32.02% -
YEAR-TO-DATE PERFORMANCE
+65.71% -
1 YEAR PERFORMANCE
+56.99%
Ryan Specialty Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $71.21 | $71.29 (0.11%) | $71.48 | $69.97 | 408,138 | |
| 11/20/2024 | $70.63 | $70.88 (0.35%) | $71.05 | $69.92 | 746,365 | $8.64 B |
| 11/19/2024 | $70.03 | $70.37 (0.49%) | $70.83 | $69.80 | 518,300 | $8.58 B |
| 11/18/2024 | $70.54 | $70.68 (0.2%) | $70.96 | $70.13 | 620,612 | $8.62 B |
| 11/15/2024 | $71.02 | $70.94 (-0.11%) | $71.89 | $70.47 | 456,601 | $8.65 B |
| 11/14/2024 | $71.58 | $70.91 (-0.94%) | $72.40 | $70.82 | 497,400 | $8.65 B |
| 11/13/2024 | $71.61 | $71.72 (0.15%) | $72.32 | $71.31 | 467,556 | $8.74 B |
| 11/12/2024 | $71.67 | $71.65 (-0.03%) | $72.15 | $71.16 | 508,647 | $8.74 B |
| 11/11/2024 | $71.75 | $71.80 (0.07%) | $72.65 | $71.61 | 512,905 | $8.75 B |
| 11/08/2024 | $71.54 | $71.39 (-0.21%) | $71.78 | $70.81 | 1.23 M | $8.70 B |
| 11/07/2024 | $69.45 | $71.14 (2.43%) | $71.54 | $69.20 | 806,600 | $8.67 B |
| 11/06/2024 | $71.98 | $68.95 (-4.21%) | $72.81 | $67.99 | 981,800 | $8.41 B |
| 11/05/2024 | $68.00 | $69.20 (1.76%) | $69.73 | $67.99 | 809,200 | $8.44 B |
| 11/04/2024 | $66.42 | $67.57 (1.73%) | $67.75 | $66.26 | 1.22 M | $8.24 B |
| 11/01/2024 | $66.57 | $66.71 (0.21%) | $66.90 | $65.06 | 949,619 | $8.13 B |
| 10/31/2024 | $64.87 | $65.87 (1.54%) | $68.33 | $61.60 | 2.17 M | $8.03 B |
| 10/30/2024 | $70.00 | $68.96 (-1.49%) | $70.22 | $68.91 | 732,300 | $8.41 B |
| 10/29/2024 | $69.61 | $70.00 (0.56%) | $70.71 | $69.55 | 674,637 | $8.53 B |
| 10/28/2024 | $69.18 | $69.74 (0.81%) | $69.88 | $68.40 | 547,883 | $8.50 B |
| 10/25/2024 | $69.74 | $68.75 (-1.42%) | $70.59 | $68.50 | 898,922 | $8.14 B |
| 10/24/2024 | $69.13 | $69.65 (0.75%) | $69.82 | $68.76 | 386,300 | $8.25 B |
| 10/23/2024 | $68.02 | $69.54 (2.23%) | $69.66 | $67.98 | 572,155 | $8.23 B |
| 10/22/2024 | $69.43 | $68.06 (-1.97%) | $69.62 | $67.80 | 937,100 | $8.06 B |
| 10/21/2024 | $70.15 | $69.80 (-0.5%) | $70.22 | $69.06 | 824,220 | $8.26 B |
| 10/18/2024 | $70.83 | $70.00 (-1.17%) | $70.83 | $69.71 | 815,028 | $8.29 B |
| 10/17/2024 | $71.00 | $70.57 (-0.61%) | $71.15 | $70.38 | 561,000 | $8.36 B |
| 10/16/2024 | $71.17 | $70.60 (-0.8%) | $71.31 | $70.10 | 1.04 M | $8.36 B |
| 10/15/2024 | $72.93 | $71.25 (-2.3%) | $73.10 | $71.23 | 668,126 | $8.44 B |
| 10/14/2024 | $72.08 | $72.48 (0.55%) | $72.82 | $71.91 | 354,700 | $8.58 B |
| 10/11/2024 | $70.72 | $71.76 (1.47%) | $72.11 | $70.40 | 781,037 | $8.50 B |
| 10/10/2024 | $72.77 | $70.42 (-3.23%) | $72.89 | $70.21 | 734,800 | $8.34 B |
| 10/09/2024 | $71.00 | $71.68 (0.96%) | $72.11 | $70.96 | 976,507 | $8.49 B |
| 10/08/2024 | $70.05 | $71.08 (1.47%) | $71.52 | $69.89 | 786,736 | $8.42 B |
| 10/07/2024 | $72.46 | $69.83 (-3.63%) | $72.97 | $68.44 | 1.84 M | $8.27 B |
| 10/04/2024 | $70.47 | $72.23 (2.5%) | $72.41 | $70.47 | 1.40 M | $8.55 B |
| 10/03/2024 | $69.60 | $70.31 (1.02%) | $70.69 | $68.76 | 1.55 M | $8.32 B |
| 10/02/2024 | $68.20 | $69.13 (1.36%) | $69.53 | $67.54 | 839,926 | $8.18 B |
| 10/01/2024 | $66.58 | $68.20 (2.43%) | $69.14 | $66.58 | 1.15 M | $8.07 B |
| 09/30/2024 | $66.10 | $66.39 (0.44%) | $66.49 | $65.67 | 523,308 | $7.86 B |
| 09/27/2024 | $66.33 | $66.00 (-0.5%) | $66.78 | $65.90 | 492,353 | $7.81 B |
| 09/26/2024 | $66.96 | $66.19 (-1.15%) | $67.40 | $65.54 | 727,835 | $7.84 B |
| 09/25/2024 | $67.91 | $66.96 (-1.4%) | $68.18 | $66.89 | 920,100 | $7.93 B |
| 09/24/2024 | $66.10 | $67.50 (2.12%) | $68.47 | $65.21 | 1.28 M | $7.99 B |
| 09/23/2024 | $63.77 | $64.11 (0.53%) | $64.84 | $63.75 | 641,400 | $7.59 B |
| 09/20/2024 | $62.91 | $63.53 (0.99%) | $63.87 | $62.59 | 2.17 M | $7.52 B |
| 09/19/2024 | $63.12 | $62.71 (-0.65%) | $63.59 | $62.37 | 513,900 | $7.42 B |
| 09/18/2024 | $63.90 | $62.81 (-1.71%) | $63.93 | $62.49 | 567,000 | $7.44 B |
| 09/17/2024 | $64.28 | $63.59 (-1.07%) | $64.54 | $63.23 | 578,300 | $7.53 B |
| 09/16/2024 | $64.36 | $64.45 (0.14%) | $65.56 | $64.36 | 623,648 | $7.63 B |
| 09/13/2024 | $63.45 | $64.08 (0.99%) | $64.09 | $63.45 | 702,914 | $7.59 B |
| 09/12/2024 | $62.72 | $63.56 (1.34%) | $63.77 | $62.72 | 443,640 | $7.53 B |
| 09/11/2024 | $63.47 | $62.64 (-1.31%) | $63.66 | $62.19 | 399,800 | $7.42 B |
| 09/10/2024 | $63.94 | $63.90 (-0.06%) | $64.23 | $62.76 | 772,100 | $7.57 B |
| 09/09/2024 | $63.80 | $63.87 (0.11%) | $63.89 | $62.93 | 799,438 | $7.56 B |
| 09/06/2024 | $64.31 | $63.63 (-1.06%) | $64.50 | $63.57 | 457,232 | $7.53 B |
| 09/05/2024 | $64.35 | $64.37 (0.03%) | $64.40 | $63.66 | 587,637 | $7.62 B |
| 09/04/2024 | $64.46 | $64.03 (-0.67%) | $64.86 | $63.80 | 544,606 | $7.58 B |
| 09/03/2024 | $64.86 | $64.39 (-0.72%) | $65.12 | $64.10 | 572,609 | $7.62 B |
| 08/30/2024 | $64.77 | $64.63 (-0.22%) | $64.89 | $64.13 | 590,700 | $7.65 B |
| 08/29/2024 | $64.25 | $64.56 (0.48%) | $65.00 | $63.95 | 649,741 | $7.64 B |
| 08/28/2024 | $64.62 | $64.40 (-0.34%) | $65.03 | $64.07 | 515,300 | $7.62 B |
| 08/27/2024 | $63.62 | $64.44 (1.29%) | $64.47 | $63.56 | 464,520 | $7.63 B |
| 08/26/2024 | $64.32 | $64.10 (-0.34%) | $64.74 | $63.94 | 375,000 | $7.59 B |
| 08/23/2024 | $64.58 | $64.16 (-0.65%) | $64.84 | $63.67 | 628,500 | $7.60 B |
| 08/22/2024 | $65.23 | $64.71 (-0.8%) | $65.42 | $64.46 | 477,478 | $7.66 B |
| 08/21/2024 | $65.29 | $65.14 (-0.23%) | $65.47 | $64.72 | 414,028 | $7.71 B |