| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $57.75 | $58.71 | $51.42 | $54.22 | 14,811,298 |
November 2025 | $53.59 | $58.91 | $52.66 | $58.07 | 24,831,784 |
October 2025 | $55.93 | $59.06 | $50.19 | $54.69 | 37,373,893 |
September 2025 | $56.28 | $56.50 | $49.98 | $56.24 | 40,134,016 |
August 2025 | $59.74 | $60.92 | $55.54 | $56.41 | 30,108,415 |
July 2025 | $67.39 | $68.02 | $59.05 | $60.94 | 25,575,895 |
June 2025 | $70.26 | $72.20 | $63.64 | $67.71 | 18,301,855 |
May 2025 | $64.46 | $71.48 | $63.81 | $71.28 | 18,650,695 |
April 2025 | $73.52 | $76.71 | $62.34 | $65.13 | 27,425,287 |
March 2025 | $69.45 | $74.32 | $66.42 | $73.44 | 19,150,500 |
February 2025 | $65.37 | $70.79 | $62.03 | $69.46 | 18,360,892 |
January 2025 | $63.87 | $67.17 | $59.44 | $66.08 | 20,547,383 |
December 2024 | $74.65 | $74.65 | $62.52 | $63.68 | 18,231,448 |
November 2024 | $65.97 | $75.40 | $64.47 | $74.83 | 15,404,773 |
October 2024 | $65.98 | $72.44 | $61.04 | $65.27 | 21,231,106 |
September 2024 | $64.27 | $67.85 | $61.63 | $65.79 | 14,313,325 |
August 2024 | $61.01 | $68.29 | $60.55 | $64.04 | 18,955,026 |
July 2024 | $57.54 | $62.01 | $55.07 | $60.93 | 18,319,071 |
June 2024 | $55.07 | $60.63 | $51.78 | $57.29 | 35,354,630 |
May 2024 | $48.73 | $55.40 | $48.23 | $54.93 | 15,125,263 |
April 2024 | $54.71 | $54.87 | $47.86 | $48.71 | 18,779,536 |
March 2024 | $51.59 | $55.79 | $51.53 | $54.79 | 16,687,530 |
February 2024 | $42.39 | $51.54 | $41.49 | $51.49 | 14,743,002 |
January 2024 | $42.09 | $44.53 | $40.94 | $42.58 | 11,872,861 |
December 2023 | $44.99 | $45.14 | $40.79 | $42.29 | 16,102,957 |
Daily pricing data for Ryan Specialty dates back to 7/22/2021, and may be incomplete.
