S&P 500, NASDAQ NEAR RECORD HIGH WITH SENTIMENT BUOYANT

A tech-fuelled rally has led Wall Street to revise its year-ahead targets for the S&P 500

Ryan Specialty Holdings, Inc. (RYAN)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

52.61

+0.17

(+0.32%)

As of 12:25PM EDT. Market open.

Time Period:

Jun 17, 2023 - Jun 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 17, 2024	52.37	52.76	52.38	52.61	52.61	165,860
Jun 14, 2024	52.65	53.03	52.34	52.44	52.44	480,800
Jun 13, 2024	53.50	53.69	52.83	52.84	52.84	546,700
Jun 12, 2024	53.48	53.69	52.95	53.50	53.50	956,600
Jun 11, 2024	53.73	54.11	53.25	53.40	53.40	481,600
Jun 10, 2024	53.63	53.87	52.75	53.68	53.68	647,000
Jun 07, 2024	54.36	54.77	53.83	53.85	53.85	445,400
Jun 06, 2024	56.63	56.71	54.27	54.60	54.60	668,300
Jun 05, 2024	56.64	56.94	56.16	56.73	56.73	969,500
Jun 04, 2024	56.89	57.09	56.05	56.50	56.50	531,500
Jun 03, 2024	55.67	56.84	55.45	56.76	56.76	754,000
May 31, 2024	55.69	55.89	55.13	55.53	55.53	829,700
May 30, 2024	54.31	55.42	54.31	55.21	55.21	502,400
May 29, 2024	54.07	54.38	53.93	54.13	54.13	512,900
May 28, 2024	54.83	55.11	54.13	54.24	54.24	400,000
May 24, 2024	54.59	55.26	54.43	54.96	54.96	277,100
May 23, 2024	55.47	55.65	54.62	54.68	54.68	565,400
May 22, 2024	54.52	56.00	54.45	55.50	55.50	740,400
May 21, 2024	54.33	54.42	53.75	54.00	54.00	296,600
May 20, 2024	54.19	54.58	53.92	54.30	54.30	438,500
May 17, 2024	54.41	54.41	53.99	54.19	54.19	497,100
May 16, 2024	53.95	54.33	53.77	54.16	54.16	517,700
May 15, 2024	53.90	54.28	53.47	53.70	53.70	349,600
May 14, 2024	53.14	53.66	52.92	53.66	53.66	492,600
May 13, 2024	53.71	54.10	53.00	53.12	53.12	477,800
May 10, 2024	53.49	53.96	53.22	53.71	53.71	747,600
May 09, 2024	52.02	53.41	52.02	53.33	53.33	526,200
May 08, 2024	52.44	53.24	52.13	52.21	52.21	498,500
May 07, 2024	51.85	52.62	51.69	52.18	52.18	630,900
May 06, 2024	51.02	51.53	50.15	51.49	51.49	783,000
May 03, 2024	50.00	51.69	48.85	51.50	51.50	2,143,200
May 02, 2024	52.41	53.08	52.13	52.95	52.95	1,339,200
May 01, 2024	49.36	52.79	49.32	52.42	52.42	1,558,700
Apr 30, 2024	49.17	49.62	48.90	49.34	49.34	1,115,000
Apr 29, 2024	49.13	49.32	48.67	49.07	49.07	812,700
Apr 26, 2024	49.47	49.51	48.48	48.94	48.94	998,000
Apr 25, 2024	50.51	50.60	49.81	49.82	49.82	426,800
Apr 24, 2024	51.17	51.33	50.76	50.78	50.78	502,800
Apr 23, 2024	51.59	51.92	51.02	51.07	51.07	501,500
Apr 22, 2024	51.49	51.87	51.20	51.52	51.52	539,800
Apr 19, 2024	50.51	51.40	50.41	51.22	51.22	561,900
Apr 18, 2024	50.69	51.16	50.23	50.29	50.29	695,100
Apr 17, 2024	49.95	50.81	49.80	50.33	50.33	674,400
Apr 16, 2024	49.56	50.03	49.45	49.73	49.73	1,020,000
Apr 15, 2024	50.52	50.54	49.51	49.52	49.52	608,000
Apr 12, 2024	50.21	50.56	49.92	49.95	49.95	594,200
Apr 11, 2024	51.07	51.22	50.33	50.38	50.38	654,600
Apr 10, 2024	52.11	52.11	51.29	51.37	51.37	744,100
Apr 09, 2024	52.55	53.21	52.13	52.25	52.25	786,300
Apr 08, 2024	52.30	52.59	52.16	52.47	52.47	998,500
Apr 05, 2024	51.90	52.63	51.89	52.22	52.22	951,500
Apr 04, 2024	52.62	52.71	51.75	51.82	51.82	885,400
Apr 03, 2024	52.30	52.70	51.93	52.23	52.23	1,611,700
Apr 02, 2024	54.55	54.65	52.37	52.38	52.38	1,455,800
Apr 01, 2024	55.42	55.58	53.75	54.22	54.22	1,640,700
Mar 28, 2024	55.86	56.10	55.40	55.50	55.50	901,500
Mar 27, 2024	55.61	55.73	54.86	55.72	55.72	742,800
Mar 26, 2024	56.00	56.24	55.30	55.30	55.30	647,000
Mar 25, 2024	55.83	56.32	55.79	55.97	55.97	646,900
Mar 22, 2024	55.79	56.21	55.56	55.77	55.77	650,500
Mar 21, 2024	55.88	56.51	55.50	55.55	55.55	630,200
Mar 20, 2024	55.74	56.30	55.28	55.99	55.99	848,200
Mar 19, 2024	55.43	55.74	54.64	55.68	55.68	1,116,000
Mar 18, 2024	55.51	55.67	54.95	55.33	55.33	897,500
Mar 15, 2024	54.97	56.00	54.76	55.50	55.50	1,464,300
Mar 14, 2024	54.73	55.19	54.29	55.17	55.17	1,412,000
Mar 13, 2024	54.38	54.85	54.08	54.83	54.83	763,600
Mar 12, 2024	53.50	54.47	53.27	54.21	54.21	1,018,500
Mar 12, 2024	0.34 Dividend
Mar 11, 2024	54.26	54.47	53.39	53.96	53.62	582,700
Mar 08, 2024	54.22	54.60	53.81	54.32	53.98	526,000
Mar 07, 2024	54.35	54.71	54.04	54.27	53.93	524,300
Mar 06, 2024	53.76	54.41	53.63	54.16	53.82	520,400
Mar 05, 2024	53.13	53.98	52.46	53.55	53.21	901,700
Mar 04, 2024	53.44	53.92	53.00	53.09	52.76	941,600
Mar 01, 2024	52.48	53.79	52.42	53.61	53.27	951,800
Feb 29, 2024	50.78	52.43	50.42	52.38	52.05	1,607,800
Feb 28, 2024	50.00	51.27	48.20	50.76	50.44	1,993,900
Feb 27, 2024	47.05	47.26	46.71	47.24	46.94	769,300
Feb 26, 2024	46.99	47.36	46.57	47.08	46.78	582,700
Feb 23, 2024	46.82	47.26	46.77	47.04	46.74	726,300
Feb 22, 2024	45.88	46.70	45.72	46.68	46.39	808,800
Feb 21, 2024	46.51	46.55	45.55	45.76	45.47	769,300
Feb 20, 2024	45.72	46.39	45.55	46.31	46.02	542,700
Feb 16, 2024	45.52	46.26	45.40	45.94	45.65	735,900
Feb 15, 2024	45.08	45.48	44.84	45.47	45.18	632,900
Feb 14, 2024	43.71	44.93	43.71	44.92	44.64	774,300
Feb 13, 2024	43.74	43.84	43.26	43.66	43.38	420,400
Feb 12, 2024	44.04	44.27	43.52	43.53	43.26	423,100
Feb 09, 2024	43.38	44.23	43.25	44.23	43.95	404,600
Feb 08, 2024	42.95	43.58	42.68	43.43	43.16	575,900
Feb 07, 2024	43.21	43.27	42.59	43.05	42.78	825,000
Feb 06, 2024	42.46	43.03	42.34	42.90	42.63	756,000
Feb 05, 2024	42.87	43.04	42.56	42.57	42.30	397,100
Feb 02, 2024	42.65	43.25	42.65	42.94	42.67	486,700
Feb 01, 2024	43.12	43.30	42.21	42.82	42.55	510,300
Jan 31, 2024	44.08	44.32	43.22	43.32	43.05	491,800
Jan 30, 2024	43.95	44.16	43.79	43.97	43.69	331,200
Jan 29, 2024	44.01	44.13	43.74	43.99	43.71	417,700
Jan 26, 2024	43.95	44.00	43.60	43.99	43.71	278,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,517.01-122.09(-0.56%)

S&P 5005,453.25+21.65(+0.40%)

DOW38,666.49+77.33(+0.20%)

CAD/USD0.7276-0.0008(-0.11%)

CRUDE OIL79.53+1.08(+1.38%)

Bitcoin CAD89,907.09-1,609.02(-1.76%)

S&P 500, NASDAQ NEAR RECORD HIGH WITH SENTIMENT BUOYANT

Ryan Specialty Holdings, Inc. (RYAN)

S&P/TSX
21,517.01
-122.09(-0.56%)

S&P 500
5,453.25
+21.65(+0.40%)

DOW
38,666.49
+77.33(+0.20%)

CAD/USD
0.7276
-0.0008(-0.11%)

CRUDE OIL
79.53
+1.08(+1.38%)

Bitcoin CAD
89,907.09
-1,609.02(-1.76%)