| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $64.73 | $71.77 | $64.07 | $71.57 | 18,650,725 |
April 2025 | $73.82 | $77.03 | $62.60 | $65.40 | 27,425,287 |
March 2025 | $69.74 | $74.63 | $66.69 | $73.74 | 19,150,500 |
February 2025 | $65.64 | $71.08 | $62.28 | $69.75 | 18,360,892 |
January 2025 | $64.14 | $67.45 | $59.68 | $66.35 | 20,547,383 |
December 2024 | $74.96 | $74.96 | $62.78 | $63.94 | 18,231,448 |
November 2024 | $66.24 | $75.71 | $64.73 | $75.14 | 15,404,773 |
October 2024 | $66.25 | $72.73 | $61.29 | $65.54 | 21,231,106 |
September 2024 | $64.54 | $68.13 | $61.88 | $66.06 | 14,313,325 |
August 2024 | $61.26 | $68.57 | $60.80 | $64.31 | 18,955,026 |
July 2024 | $57.77 | $62.26 | $55.30 | $61.18 | 18,319,071 |
June 2024 | $55.30 | $60.88 | $51.99 | $57.52 | 35,354,635 |
May 2024 | $48.93 | $55.63 | $48.42 | $55.16 | 15,125,263 |
April 2024 | $54.94 | $55.10 | $48.06 | $48.91 | 18,779,536 |
March 2024 | $51.80 | $56.02 | $51.74 | $55.02 | 16,687,530 |
February 2024 | $42.56 | $51.75 | $41.66 | $51.70 | 14,743,002 |
January 2024 | $42.27 | $44.71 | $41.11 | $42.76 | 11,872,861 |
December 2023 | $45.18 | $45.33 | $40.95 | $42.46 | 16,102,957 |
November 2023 | $42.72 | $45.79 | $41.25 | $45.28 | 14,591,907 |
October 2023 | $47.69 | $48.83 | $42.54 | $42.64 | 13,925,673 |
September 2023 | $48.41 | $49.99 | $47.45 | $47.77 | 11,947,075 |
August 2023 | $42.69 | $48.75 | $42.39 | $48.12 | 17,514,149 |
July 2023 | $44.14 | $45.78 | $42.57 | $42.78 | 11,168,821 |
June 2023 | $40.32 | $44.45 | $40.09 | $44.31 | 14,464,621 |
May 2023 | $40.14 | $44.35 | $38.93 | $40.26 | 20,191,010 |
Daily pricing data for Ryan Specialty dates back to 7/22/2021, and may be incomplete.
