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

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

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/04/2025	71.32	71.32	69.96	70.08	1,396,347	70.08
6/03/2025	71.74	72.50	70.29	71.08	802,629	71.08
6/02/2025	70.55	71.99	69.98	71.97	638,086	71.97
5/30/2025	70.02	71.77	69.97	71.57	704,227	71.57
5/29/2025	69.27	70.30	68.94	69.94	573,476	69.94
5/28/2025	70.17	70.44	69.04	69.21	643,601	69.21
5/27/2025	69.17	70.34	68.48	70.24	849,755	70.24
5/23/2025	68.75	69.26	68.39	68.65	548,694	68.65
5/22/2025	68.68	69.06	67.52	68.72	599,171	68.72
5/21/2025	70.40	70.73	68.84	68.84	970,798	68.84
5/20/2025	70.35	70.94	69.89	70.59	577,827	70.59
5/19/2025	70.53	70.58	69.85	70.33	632,370	70.33
5/16/2025	69.97	70.77	69.80	70.70	672,673	70.70
5/15/2025	68.57	69.94	68.25	69.87	519,905	69.87
5/14/2025	68.44	68.75	66.91	68.36	951,896	68.36
5/13/2025	70.11	70.11	68.11	68.16	670,699	68.16
5/12/2025	70.37	71.05	67.75	69.13	1,031,605	69.01
5/09/2025	70.30	70.47	69.23	69.72	658,682	69.60
5/08/2025	71.17	71.37	69.98	70.13	664,397	70.01
5/07/2025	69.10	71.80	69.10	70.93	1,523,308	70.81
5/06/2025	67.88	69.66	67.30	69.23	1,243,094	69.11
5/05/2025	67.24	68.39	66.33	67.66	1,092,631	67.54
5/02/2025	65.38	67.38	64.19	66.87	1,550,883	66.75
5/01/2025	64.84	65.47	64.43	64.81	1,970,834	64.70
4/30/2025	64.20	65.63	63.12	65.51	1,295,300	65.40
4/29/2025	64.71	64.97	62.71	64.31	2,025,588	64.20
4/28/2025	65.15	66.06	64.48	65.38	1,874,795	65.27
4/25/2025	68.57	68.58	63.47	64.85	2,281,717	64.74
4/24/2025	69.65	69.84	68.49	69.58	782,673	69.46
4/23/2025	71.06	71.44	68.94	69.42	1,517,990	69.30
4/22/2025	68.36	70.32	68.01	70.07	1,023,405	69.95
4/21/2025	70.29	70.40	66.31	67.40	1,079,786	67.28
4/17/2025	71.75	72.04	70.46	70.62	967,495	70.50
4/16/2025	73.20	73.46	71.41	72.09	771,664	71.96
4/15/2025	74.67	75.26	73.06	73.09	707,858	72.96
4/14/2025	73.19	74.68	72.45	74.20	1,051,193	74.07
4/11/2025	71.94	73.00	71.00	72.81	950,935	72.68
4/10/2025	71.22	73.02	69.95	71.95	1,266,113	71.83
4/09/2025	66.79	70.93	65.45	70.71	896,319	70.59
4/08/2025	70.72	72.02	66.38	67.07	1,210,995	66.95
4/07/2025	68.73	69.81	65.72	68.49	1,917,149	68.37
4/04/2025	74.10	75.77	70.04	70.50	1,434,030	70.38
4/03/2025	73.65	77.16	72.73	75.93	1,410,352	75.80
4/02/2025	73.00	75.28	72.76	75.06	1,361,019	74.93
4/01/2025	73.95	74.61	73.13	73.81	1,598,559	73.68
3/31/2025	73.14	74.76	72.82	73.87	1,266,096	73.74
3/28/2025	72.33	73.12	71.88	72.93	860,893	72.80
3/27/2025	71.91	72.86	71.19	72.83	1,082,698	72.70
3/26/2025	72.89	73.30	71.20	71.54	557,225	71.42
3/25/2025	72.50	74.08	71.67	72.53	955,159	72.40
3/24/2025	71.50	72.59	71.50	72.38	631,329	72.25
3/21/2025	71.66	72.27	71.03	71.04	1,096,710	70.92
3/20/2025	72.06	72.50	71.47	71.69	779,066	71.57
3/19/2025	71.35	72.09	70.94	71.94	747,910	71.82
3/18/2025	71.54	71.77	70.78	71.08	842,239	70.96
3/17/2025	69.23	71.46	69.23	71.35	932,426	71.23
3/14/2025	68.72	69.88	68.33	69.87	976,229	69.75
3/13/2025	69.27	69.57	68.10	68.29	678,386	68.17
3/12/2025	67.97	70.15	66.81	69.28	1,650,663	69.16
3/11/2025	68.95	68.95	67.39	68.18	715,991	68.06
3/10/2025	69.17	70.34	68.04	68.60	819,836	68.48
3/07/2025	69.02	69.76	67.69	69.22	763,446	69.10
3/06/2025	70.70	70.86	69.17	69.22	884,592	69.10
3/05/2025	69.77	71.19	69.75	70.72	768,529	70.60