5 DAY PERFORMANCE
-10.81%
1 MONTH PERFORMANCE
-10.01%
3 MONTH PERFORMANCE
-8.67%
6 MONTH PERFORMANCE
-3.65%
YEAR-TO-DATE PERFORMANCE
-3.77%
1 YEAR PERFORMANCE
+12.60%
Ryan Specialty Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $69.27 | $68.50 (-1.12%) | $69.50 | $68.10 | 429,132 | $8.31 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 | $8.38 B |
| 02/13/2025 | $67.33 | $68.61 (1.9%) | $68.74 | $67.33 | 1.28 M | $8.36 B |
| 02/12/2025 | $66.20 | $67.14 (1.42%) | $67.19 | $65.71 | 913,800 | $8.19 B |
| 02/11/2025 | $67.89 | $66.62 (-1.87%) | $67.89 | $66.10 | 816,900 | $8.12 B |
| 02/10/2025 | $68.15 | $67.89 (-0.38%) | $68.70 | $66.77 | 756,407 | $8.28 B |
| 02/07/2025 | $68.73 | $68.29 (-0.64%) | $68.97 | $68.21 | 637,807 | $8.33 B |
| 02/06/2025 | $68.94 | $68.51 (-0.62%) | $69.14 | $68.17 | 651,948 | $8.35 B |
| 02/05/2025 | $69.09 | $68.81 (-0.41%) | $69.24 | $67.36 | 774,300 | $8.39 B |
| 02/04/2025 | $67.64 | $68.45 (1.2%) | $69.11 | $67.17 | 1.03 M | $8.35 B |
| 02/03/2025 | $65.87 | $67.45 (2.4%) | $67.98 | $65.60 | 859,832 | $8.22 B |
| 01/31/2025 | $66.86 | $66.58 (-0.42%) | $67.68 | $66.54 | 959,500 | $8.12 B |
| 01/30/2025 | $65.84 | $66.61 (1.17%) | $67.37 | $65.84 | 863,644 | $8.12 B |
| 01/29/2025 | $65.01 | $65.89 (1.35%) | $66.77 | $65.01 | 909,780 | $8.03 B |
| 01/28/2025 | $64.62 | $65.46 (1.3%) | $65.92 | $64.16 | 1.33 M | $7.98 B |
| 01/27/2025 | $63.67 | $65.37 (2.67%) | $65.70 | $62.86 | 1.01 M | $7.97 B |
| 01/24/2025 | $64.44 | $63.23 (-1.88%) | $64.66 | $62.71 | 1.38 M | $7.71 B |
| 01/23/2025 | $65.50 | $64.25 (-1.91%) | $65.91 | $63.76 | 898,300 | $7.83 B |
| 01/22/2025 | $66.51 | $65.66 (-1.28%) | $66.78 | $65.31 | 577,124 | $8.01 B |
| 01/21/2025 | $66.80 | $66.74 (-0.09%) | $67.23 | $65.62 | 768,100 | $8.14 B |
| 01/17/2025 | $67.19 | $66.60 (-0.88%) | $67.67 | $66.51 | 748,300 | $8.12 B |
| 01/16/2025 | $66.29 | $66.91 (0.94%) | $67.27 | $65.96 | 578,600 | $8.16 B |
| 01/15/2025 | $66.99 | $66.30 (-1.03%) | $67.00 | $65.61 | 704,400 | $8.08 B |
| 01/14/2025 | $64.78 | $66.32 (2.38%) | $66.60 | $64.46 | 1.29 M | $8.09 B |
| 01/13/2025 | $61.77 | $65.02 (5.26%) | $65.35 | $61.77 | 1.78 M | $7.93 B |
| 01/10/2025 | $59.89 | $62.50 (4.36%) | $62.77 | $59.89 | 1.99 M | $7.62 B |
| 01/08/2025 | $60.79 | $61.12 (0.54%) | $61.14 | $60.30 | 1.27 M | $7.45 B |
| 01/07/2025 | $62.00 | $60.74 (-2.03%) | $62.40 | $60.47 | 926,300 | $7.41 B |
| 01/06/2025 | $62.72 | $61.74 (-1.56%) | $63.16 | $60.93 | 1.23 M | $7.53 B |
| 01/03/2025 | $62.91 | $62.76 (-0.24%) | $63.45 | $62.56 | 572,747 | $7.65 B |
| 01/02/2025 | $64.36 | $62.63 (-2.69%) | $65.00 | $62.47 | 762,462 | $7.64 B |
| 12/31/2024 | $63.95 | $64.16 (0.33%) | $64.48 | $63.31 | 760,015 | $7.82 B |
| 12/30/2024 | $63.57 | $63.72 (0.24%) | $63.91 | $63.00 | 381,700 | $7.77 B |
| 12/27/2024 | $64.18 | $63.99 (-0.3%) | $64.89 | $63.61 | 493,900 | $7.80 B |
| 12/26/2024 | $64.27 | $64.40 (0.2%) | $64.63 | $64.11 | 305,400 | $7.85 B |
| 12/24/2024 | $63.89 | $64.49 (0.94%) | $64.54 | $63.44 | 321,900 | $7.86 B |
| 12/23/2024 | $63.48 | $63.89 (0.65%) | $64.02 | $63.35 | 677,748 | $7.79 B |
| 12/20/2024 | $63.74 | $64.01 (0.42%) | $65.01 | $63.42 | 3.21 M | $7.80 B |
| 12/19/2024 | $63.80 | $63.15 (-1.02%) | $64.40 | $63.10 | 1.15 M | $7.70 B |
| 12/18/2024 | $65.11 | $63.73 (-2.12%) | $65.47 | $63.40 | 945,700 | $7.77 B |
| 12/17/2024 | $65.97 | $65.47 (-0.76%) | $65.99 | $65.20 | 838,729 | $7.98 B |
| 12/16/2024 | $67.48 | $66.45 (-1.53%) | $67.85 | $66.30 | 692,600 | $8.10 B |
| 12/13/2024 | $67.81 | $67.60 (-0.31%) | $67.81 | $66.78 | 752,931 | $8.24 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.
