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

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

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	54.84	55.24	53.99	54.39	1,484,706	54.39
9/04/2025	55.01	55.50	54.66	54.97	899,031	54.97
9/03/2025	55.49	55.67	54.95	54.99	970,118	54.99
9/02/2025	56.40	56.62	55.14	55.43	968,427	55.43
8/29/2025	56.77	57.55	56.32	56.53	992,980	56.53
8/28/2025	57.38	57.81	56.50	56.65	858,788	56.65
8/27/2025	57.71	58.31	57.27	57.40	1,644,984	57.40
8/26/2025	58.04	58.15	57.33	57.71	1,148,097	57.71
8/25/2025	58.74	58.89	58.02	58.05	863,170	58.05
8/22/2025	60.13	60.13	58.85	59.04	950,973	59.04
8/21/2025	59.63	60.34	59.05	59.83	1,075,486	59.83
8/20/2025	59.38	59.99	59.06	59.76	1,055,666	59.76
8/19/2025	59.24	59.85	58.70	59.20	1,330,534	59.20
8/18/2025	58.79	59.20	58.41	59.02	1,318,039	59.02
8/15/2025	59.68	60.17	59.04	59.12	731,805	59.12
8/14/2025	60.73	61.02	59.46	59.51	1,417,621	59.51
8/13/2025	59.91	61.05	59.33	60.96	995,210	60.96
8/12/2025	59.45	59.97	58.55	59.55	1,213,946	59.55
8/11/2025	58.63	59.34	58.27	59.09	1,104,720	58.97
8/08/2025	59.54	59.79	58.02	58.49	1,344,982	58.37
8/07/2025	57.36	59.61	57.16	59.55	2,848,852	59.43
8/06/2025	57.84	58.16	57.21	57.37	1,260,603	57.25
8/05/2025	57.74	58.32	57.12	57.77	1,115,563	57.65
8/04/2025	58.47	58.90	57.55	57.82	1,841,400	57.70
8/01/2025	59.99	59.99	55.77	57.85	4,995,009	57.73
7/31/2025	59.77	61.85	59.29	61.19	1,787,282	61.07
7/30/2025	61.23	61.66	60.02	60.16	1,805,171	60.04
7/29/2025	65.45	65.45	59.95	59.96	2,107,448	59.84
7/28/2025	66.11	66.25	65.34	65.45	946,396	65.32
7/25/2025	64.95	66.27	64.35	66.25	1,099,552	66.12
7/24/2025	63.95	64.81	63.67	64.40	915,832	64.27
7/23/2025	65.79	65.96	63.86	64.30	1,243,067	64.17
7/22/2025	65.32	65.82	64.64	65.64	1,070,117	65.51
7/21/2025	66.57	66.57	64.97	65.27	590,492	65.14
7/18/2025	67.19	67.63	65.69	66.04	760,945	65.91
7/17/2025	66.61	67.69	66.37	67.16	1,117,167	67.02
7/16/2025	65.54	66.70	65.12	66.65	1,704,438	66.51
7/15/2025	65.81	65.92	64.30	64.96	1,040,794	64.83
7/14/2025	63.57	65.59	63.57	65.32	857,906	65.19
7/11/2025	64.17	64.71	63.53	63.89	601,807	63.76
7/10/2025	65.69	65.96	64.63	64.64	831,672	64.51
7/09/2025	66.68	66.68	65.48	66.22	1,244,343	66.09
7/08/2025	65.86	66.75	65.54	65.99	946,917	65.86
7/07/2025	66.42	67.11	66.10	66.38	1,068,021	66.25
7/03/2025	65.68	66.78	65.17	66.78	1,290,362	66.64
7/02/2025	66.97	67.50	64.75	65.79	1,469,406	65.66
7/01/2025	67.67	68.30	66.83	67.62	1,076,761	67.48
6/30/2025	67.34	68.53	66.97	67.99	919,339	67.85
6/27/2025	67.28	69.10	66.88	67.58	1,317,332	67.44
6/26/2025	67.21	67.53	66.54	67.23	617,722	67.09
6/25/2025	69.22	69.22	66.92	67.11	1,155,467	66.97
6/24/2025	68.64	69.49	67.41	69.17	766,977	69.03
6/23/2025	67.39	68.69	67.13	68.66	1,060,359	68.52
6/20/2025	67.11	68.16	66.72	67.27	1,420,548	67.13
6/18/2025	65.76	66.82	65.62	66.66	1,132,188	66.52
6/17/2025	64.64	66.11	63.90	65.86	910,359	65.73
6/16/2025	66.10	66.45	65.40	65.46	606,850	65.33
6/13/2025	65.85	66.67	65.57	65.82	859,058	65.69
6/12/2025	65.55	66.30	65.11	66.25	523,463	66.12
6/11/2025	65.07	65.61	64.45	65.23	799,439	65.10
6/10/2025	66.64	66.64	65.05	65.26	979,772	65.13
6/09/2025	68.34	68.69	64.53	66.26	1,104,845	66.13
6/06/2025	69.51	70.08	68.36	68.55	490,069	68.41