Ryan Specialty Holdings, Inc. Class A Common Stock (RYAN)

Historical Prices For Ryan Specialty Holdings, Inc. Class A Common Stock (RYAN)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	74.10	75.77	70.11	70.50	1,434,030	70.50
4/03/2025	73.65	77.16	72.73	75.93	1,410,352	75.93
4/02/2025	73.00	75.28	72.76	75.06	1,361,019	75.06
4/01/2025	73.95	74.61	73.13	73.81	1,598,559	73.81
3/31/2025	73.14	74.76	72.82	73.87	1,266,096	73.87
3/28/2025	72.33	73.12	71.88	72.93	860,893	72.93
3/27/2025	71.91	72.86	71.19	72.83	1,082,698	72.83
3/26/2025	72.89	73.30	71.20	71.54	557,225	71.54
3/25/2025	72.50	74.08	71.67	72.53	955,159	72.53
3/24/2025	71.50	72.59	71.50	72.38	631,329	72.38
3/21/2025	71.66	72.27	71.03	71.04	1,096,710	71.04
3/20/2025	72.06	72.50	71.47	71.69	779,066	71.69
3/19/2025	71.35	72.09	70.94	71.94	747,910	71.94
3/18/2025	71.54	71.77	70.78	71.08	842,239	71.08
3/17/2025	69.23	71.46	69.23	71.35	932,426	71.35
3/14/2025	68.72	69.88	68.33	69.87	976,229	69.87
3/13/2025	69.27	69.57	68.10	68.29	678,386	68.29
3/12/2025	67.97	70.15	66.81	69.28	1,650,663	69.28
3/11/2025	68.95	68.95	67.39	68.18	715,991	68.18
3/10/2025	69.17	70.34	68.04	68.60	819,836	68.60
3/07/2025	69.02	69.76	67.69	69.22	763,446	69.22
3/06/2025	70.70	70.86	69.17	69.22	884,592	69.22
3/05/2025	69.77	71.19	69.75	70.72	768,529	70.72
3/04/2025	69.04	71.04	68.72	69.98	1,082,585	69.98
3/03/2025	69.98	70.34	68.90	69.47	1,091,038	69.35
2/28/2025	70.08	70.68	68.66	69.99	837,569	69.87
2/27/2025	69.51	71.33	68.89	70.03	1,116,797	69.91
2/26/2025	69.00	70.00	68.43	69.00	1,114,489	68.88
2/25/2025	67.99	69.03	67.26	69.01	1,054,041	68.89
2/24/2025	65.30	68.24	65.03	67.41	1,095,591	67.29
2/21/2025	62.50	66.80	62.50	65.38	2,425,852	65.27
2/20/2025	68.87	69.36	68.15	68.60	697,096	68.48
2/19/2025	69.45	70.03	68.86	69.37	632,661	69.25
2/18/2025	68.74	69.88	68.53	69.62	733,188	69.50
2/14/2025	69.08	69.08	67.97	68.74	933,210	68.62
2/13/2025	67.33	68.74	67.33	68.61	1,277,517	68.49
2/12/2025	66.20	67.19	65.71	67.14	913,790	67.02
2/11/2025	67.89	67.89	66.10	66.62	816,886	66.50
2/10/2025	68.15	68.70	66.77	67.89	756,408	67.77
2/07/2025	68.73	68.97	68.21	68.29	637,807	68.17
2/06/2025	68.94	69.14	68.17	68.51	651,946	68.39
2/05/2025	69.09	69.24	67.36	68.81	774,262	68.69
2/04/2025	67.64	69.11	67.17	68.45	1,031,723	68.33
2/03/2025	65.87	67.98	65.60	67.45	859,832	67.33
1/31/2025	66.86	67.68	66.54	66.58	959,457	66.47
1/30/2025	65.84	67.37	65.84	66.61	863,644	66.49
1/29/2025	65.01	66.77	65.01	65.89	909,725	65.78
1/28/2025	64.62	65.92	64.16	65.46	1,328,999	65.35
1/27/2025	63.67	65.70	62.86	65.36	1,007,912	65.25
1/24/2025	64.44	64.66	62.71	63.23	1,379,301	63.12
1/23/2025	65.50	65.91	63.76	64.25	898,257	64.14
1/22/2025	66.51	66.78	65.31	65.66	577,124	65.55
1/21/2025	66.80	67.23	65.62	66.74	768,093	66.62
1/17/2025	67.19	67.67	66.51	66.60	748,275	66.48
1/16/2025	66.29	67.27	65.96	66.91	578,580	66.79
1/15/2025	66.99	67.00	65.61	66.30	704,366	66.19
1/14/2025	64.78	66.60	64.46	66.32	1,292,248	66.21
1/13/2025	61.77	65.35	61.77	65.02	1,780,924	64.91
1/10/2025	59.89	62.77	59.89	62.50	1,990,937	62.39
1/08/2025	60.79	61.14	60.30	61.12	1,267,613	61.01
1/07/2025	62.00	62.40	60.47	60.74	926,257	60.64
1/06/2025	62.72	63.16	60.93	61.74	1,230,394	61.63