| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $75.22 | $75.22 | $63.10 | $64.49 | 16,278,826 |
November 2024 | $66.47 | $75.97 | $64.96 | $75.40 | 15,404,776 |
October 2024 | $66.48 | $72.99 | $61.51 | $65.77 | 21,231,106 |
September 2024 | $64.76 | $68.36 | $62.09 | $66.29 | 14,313,325 |
August 2024 | $61.47 | $68.81 | $61.01 | $64.53 | 18,955,026 |
July 2024 | $57.97 | $62.48 | $55.49 | $61.39 | 18,319,071 |
June 2024 | $55.49 | $61.09 | $52.17 | $57.72 | 35,354,630 |
May 2024 | $49.10 | $55.82 | $48.59 | $55.35 | 15,125,263 |
April 2024 | $55.13 | $55.29 | $48.23 | $49.08 | 18,779,536 |
March 2024 | $51.98 | $56.22 | $51.92 | $55.21 | 16,687,530 |
February 2024 | $42.71 | $51.93 | $41.81 | $51.88 | 14,743,002 |
January 2024 | $42.41 | $44.87 | $41.25 | $42.91 | 11,872,861 |
December 2023 | $45.34 | $45.48 | $41.10 | $42.61 | 16,102,957 |
November 2023 | $42.87 | $45.94 | $41.39 | $45.43 | 14,591,907 |
October 2023 | $47.85 | $49.00 | $42.69 | $42.79 | 13,925,673 |
September 2023 | $48.57 | $50.16 | $47.61 | $47.94 | 11,947,075 |
August 2023 | $42.84 | $48.92 | $42.54 | $48.29 | 17,514,049 |
July 2023 | $44.30 | $45.94 | $42.72 | $42.93 | 11,168,821 |
June 2023 | $40.46 | $44.61 | $40.23 | $44.46 | 14,419,802 |
May 2023 | $40.28 | $44.50 | $39.07 | $40.40 | 20,171,724 |
April 2023 | $39.93 | $41.93 | $39.21 | $40.47 | 7,239,980 |
March 2023 | $42.43 | $42.43 | $34.77 | $39.86 | 21,367,142 |
February 2023 | $42.08 | $43.27 | $41.11 | $41.72 | 9,134,556 |
January 2023 | $41.15 | $43.62 | $39.36 | $42.22 | 10,986,480 |
December 2022 | $39.79 | $42.02 | $38.88 | $41.12 | 14,605,216 |
Daily pricing data for Ryan Specialty dates back to 7/22/2021, and may be incomplete.
