| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $59.87 | $61.05 | $55.66 | $59.12 | 18,869,693 |
July 2025 | $67.53 | $68.16 | $59.17 | $61.07 | 25,575,895 |
June 2025 | $70.41 | $72.35 | $63.77 | $67.85 | 18,301,855 |
May 2025 | $64.60 | $71.62 | $63.94 | $71.42 | 18,650,695 |
April 2025 | $73.67 | $76.87 | $62.47 | $65.26 | 27,425,287 |
March 2025 | $69.60 | $74.48 | $66.56 | $73.59 | 19,150,500 |
February 2025 | $65.51 | $70.94 | $62.16 | $69.61 | 18,360,892 |
January 2025 | $64.01 | $67.31 | $59.56 | $66.21 | 20,547,383 |
December 2024 | $74.81 | $74.81 | $62.65 | $63.81 | 18,231,448 |
November 2024 | $66.10 | $75.55 | $64.60 | $74.99 | 15,404,773 |
October 2024 | $66.11 | $72.59 | $61.17 | $65.41 | 21,231,106 |
September 2024 | $64.40 | $67.99 | $61.75 | $65.92 | 14,313,325 |
August 2024 | $61.13 | $68.43 | $60.68 | $64.18 | 18,955,026 |
July 2024 | $57.65 | $62.14 | $55.19 | $61.06 | 18,319,071 |
June 2024 | $55.19 | $60.76 | $51.89 | $57.41 | 35,354,630 |
May 2024 | $48.83 | $55.51 | $48.33 | $55.05 | 15,125,263 |
April 2024 | $54.83 | $54.98 | $47.96 | $48.81 | 18,779,536 |
March 2024 | $51.70 | $55.91 | $51.64 | $54.91 | 16,687,530 |
February 2024 | $42.48 | $51.65 | $41.58 | $51.60 | 14,743,002 |
January 2024 | $42.18 | $44.62 | $41.03 | $42.67 | 11,872,861 |
December 2023 | $45.09 | $45.23 | $40.87 | $42.38 | 16,102,957 |
November 2023 | $42.63 | $45.69 | $41.17 | $45.19 | 14,591,907 |
October 2023 | $47.59 | $48.73 | $42.46 | $42.55 | 13,925,673 |
September 2023 | $48.31 | $49.88 | $47.35 | $47.68 | 11,947,075 |
August 2023 | $42.60 | $48.65 | $42.31 | $48.02 | 17,514,049 |
Daily pricing data for Ryan Specialty dates back to 7/22/2021, and may be incomplete.
