-
5 DAY PERFORMANCE
+2.96% -
1 MONTH PERFORMANCE
+2.50% -
3 MONTH PERFORMANCE
+13.99% -
6 MONTH PERFORMANCE
+18.94% -
YEAR-TO-DATE PERFORMANCE
+53.44% -
1 YEAR PERFORMANCE
+34.74%
Ryan Specialty Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $64.76 | $65.17 (0.63%) | $65.24 | $64.28 | 668,023 | $7.72 B |
| 08/19/2024 | $64.42 | $64.82 (0.62%) | $65.12 | $64.30 | 624,108 | $7.67 B |
| 08/16/2024 | $64.56 | $64.49 (-0.11%) | $64.89 | $63.67 | 824,745 | $7.64 B |
| 08/15/2024 | $65.00 | $64.48 (-0.8%) | $65.54 | $64.11 | 603,800 | $7.63 B |
| 08/14/2024 | $65.00 | $64.99 (-0.02%) | $65.71 | $64.73 | 646,213 | $7.69 B |
| 08/13/2024 | $65.86 | $65.13 (-1.11%) | $66.23 | $64.72 | 894,301 | $7.71 B |
| 08/12/2024 | $65.09 | $65.46 (0.57%) | $65.93 | $64.94 | 718,800 | $7.75 B |
| 08/09/2024 | $66.04 | $65.09 (-1.44%) | $66.04 | $65.03 | 813,400 | $7.71 B |
| 08/08/2024 | $64.98 | $65.45 (0.72%) | $66.28 | $64.85 | 865,600 | $7.75 B |
| 08/07/2024 | $65.08 | $65.07 (-0.02%) | $66.21 | $64.64 | 1.25 M | $7.70 B |
| 08/06/2024 | $65.25 | $64.48 (-1.18%) | $66.00 | $64.28 | 1.55 M | $7.63 B |
| 08/05/2024 | $65.21 | $65.28 (0.11%) | $67.60 | $64.47 | 1.90 M | $7.73 B |
| 08/02/2024 | $64.11 | $68.57 (6.96%) | $69.03 | $62.83 | 2.27 M | $8.12 B |
| 08/01/2024 | $61.67 | $62.51 (1.36%) | $62.65 | $61.21 | 1.22 M | $7.40 B |
| 07/31/2024 | $61.73 | $61.59 (-0.23%) | $62.50 | $61.01 | 911,700 | $7.29 B |
| 07/30/2024 | $60.42 | $61.72 (2.15%) | $62.68 | $60.35 | 1.30 M | $7.31 B |
| 07/29/2024 | $60.52 | $60.10 (-0.69%) | $60.91 | $59.91 | 720,600 | $7.12 B |
| 07/26/2024 | $59.60 | $60.61 (1.69%) | $60.98 | $59.13 | 901,600 | $7.14 B |
| 07/25/2024 | $58.79 | $59.09 (0.51%) | $59.74 | $58.60 | 594,200 | $6.96 B |
| 07/24/2024 | $59.14 | $58.61 (-0.9%) | $59.52 | $58.46 | 410,242 | $6.90 B |
| 07/23/2024 | $57.97 | $59.14 (2.02%) | $59.47 | $57.71 | 742,800 | $6.97 B |
| 07/22/2024 | $56.92 | $57.71 (1.39%) | $58.00 | $56.59 | 884,674 | $6.80 B |
| 07/19/2024 | $59.18 | $57.27 (-3.23%) | $59.18 | $57.03 | 744,165 | $6.75 B |
| 07/18/2024 | $58.35 | $58.90 (0.94%) | $59.98 | $57.97 | 1.04 M | $6.94 B |
| 07/17/2024 | $58.29 | $58.39 (0.17%) | $59.13 | $57.95 | 1.13 M | $6.88 B |
| 07/16/2024 | $58.26 | $58.22 (-0.07%) | $58.64 | $57.92 | 906,561 | $6.86 B |
| 07/15/2024 | $57.36 | $58.00 (1.12%) | $58.12 | $57.07 | 556,476 | $6.83 B |
| 07/12/2024 | $56.39 | $56.99 (1.06%) | $57.30 | $55.95 | 684,416 | $6.71 B |
| 07/11/2024 | $55.67 | $56.34 (1.2%) | $57.13 | $55.67 | 918,586 | $6.64 B |
| 07/10/2024 | $56.60 | $56.16 (-0.78%) | $56.60 | $55.96 | 643,243 | $6.62 B |
| 07/09/2024 | $57.84 | $56.36 (-2.56%) | $57.84 | $56.32 | 681,925 | $6.64 B |
| 07/08/2024 | $58.32 | $57.58 (-1.27%) | $58.73 | $57.57 | 595,032 | $6.78 B |
| 07/05/2024 | $57.49 | $57.98 (0.85%) | $57.99 | $57.20 | 745,001 | $6.83 B |
| 07/03/2024 | $56.95 | $57.46 (0.9%) | $58.32 | $56.94 | 604,492 | $6.77 B |
| 07/02/2024 | $56.74 | $57.35 (1.08%) | $57.67 | $56.23 | 1.24 M | $6.76 B |
| 07/01/2024 | $58.16 | $56.76 (-2.41%) | $58.34 | $55.91 | 1.36 M | $6.69 B |
| 06/28/2024 | $58.01 | $57.91 (-0.17%) | $59.22 | $57.89 | 1.95 M | $6.82 B |