Ryan Specialty Inc. (RYAN)
NYSE: RYAN
· Real-Time Price · USD
57.85
1.98 (3.54%)
At close: Oct 03, 2025, 3:59 PM
57.49
-0.62%
After-hours: Oct 03, 2025, 05:29 PM EDT
RYAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 55.89 | 58.05 | 55.71 | 57.84 | 57.84 | 3.53% | 1,555,220 |
| Oct 2, 2025 | 54.35 | 55.97 | 53.71 | 55.87 | 55.87 | 2.57% | 1,201,100 |
| Oct 1, 2025 | 56.05 | 56.39 | 54.41 | 54.47 | 54.47 | -3.35% | 1,546,200 |
| Sep 30, 2025 | 55.91 | 56.50 | 55.71 | 56.36 | 56.36 | 0.91% | 1,208,400 |
| Sep 29, 2025 | 55.38 | 56.19 | 55.00 | 55.85 | 55.85 | 0.49% | 1,306,532 |
| Sep 26, 2025 | 55.05 | 56.32 | 54.80 | 55.58 | 55.58 | 1.87% | 2,003,931 |
| Sep 25, 2025 | 55.33 | 55.71 | 53.36 | 54.56 | 54.56 | -1.23% | 2,073,736 |
| Sep 24, 2025 | 54.42 | 55.90 | 54.35 | 55.24 | 55.24 | 1.40% | 2,112,600 |
| Sep 23, 2025 | 53.87 | 54.70 | 53.67 | 54.48 | 54.48 | 1.06% | 1,636,675 |
| Sep 22, 2025 | 53.09 | 53.98 | 52.50 | 53.91 | 53.91 | 1.18% | 1,421,574 |
| Sep 19, 2025 | 52.88 | 53.53 | 52.10 | 53.28 | 53.28 | 0.30% | 5,257,800 |
| Sep 18, 2025 | 52.94 | 53.37 | 52.39 | 53.12 | 53.12 | -0.52% | 2,497,407 |
| Sep 17, 2025 | 53.59 | 54.61 | 53.18 | 53.40 | 53.40 | 1.54% | 2,481,254 |
| Sep 16, 2025 | 52.12 | 52.80 | 51.67 | 52.59 | 52.59 | 1.70% | 2,129,016 |
| Sep 15, 2025 | 52.84 | 53.77 | 50.79 | 51.71 | 51.71 | 0.17% | 2,641,517 |
| Sep 12, 2025 | 51.37 | 52.12 | 51.32 | 51.62 | 51.62 | -0.14% | 1,837,735 |
| Sep 11, 2025 | 51.06 | 51.89 | 50.99 | 51.69 | 51.69 | 1.39% | 1,903,507 |
| Sep 10, 2025 | 52.35 | 52.55 | 50.08 | 50.98 | 50.98 | -3.12% | 2,740,068 |
| Sep 9, 2025 | 53.99 | 53.99 | 52.61 | 52.62 | 52.62 | -2.72% | 1,283,010 |
| Sep 8, 2025 | 54.53 | 54.75 | 53.72 | 54.09 | 54.09 | -0.55% | 1,277,024 |
Page 1 of 53