Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Ryan Specialty Holdings, Inc. (RYAN)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

51.50

-1.45

(-2.74%)

At close: 04:00PM EDT

49.06

-2.44

(-4.74%)

After hours:

05:30PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	50.00	51.69	48.85	51.50	51.50	2,127,934
02 May 2024	52.41	53.08	52.13	52.95	52.95	1,339,200
01 May 2024	49.36	52.79	49.32	52.42	52.42	1,558,700
30 Apr 2024	49.17	49.62	48.90	49.34	49.34	1,115,000
29 Apr 2024	49.13	49.32	48.67	49.07	49.07	812,700
26 Apr 2024	49.47	49.51	48.48	48.94	48.94	998,000
25 Apr 2024	50.51	50.60	49.81	49.82	49.82	426,800
24 Apr 2024	51.17	51.33	50.76	50.78	50.78	502,800
23 Apr 2024	51.59	51.92	51.02	51.07	51.07	501,500
22 Apr 2024	51.49	51.87	51.20	51.52	51.52	539,800
19 Apr 2024	50.51	51.40	50.41	51.22	51.22	561,900
18 Apr 2024	50.69	51.16	50.23	50.29	50.29	695,100
17 Apr 2024	49.95	50.81	49.80	50.33	50.33	674,400
16 Apr 2024	49.56	50.03	49.45	49.73	49.73	1,020,000
15 Apr 2024	50.52	50.54	49.51	49.52	49.52	608,000
12 Apr 2024	50.21	50.56	49.92	49.95	49.95	594,200
11 Apr 2024	51.07	51.22	50.33	50.38	50.38	654,600
10 Apr 2024	52.11	52.11	51.29	51.37	51.37	744,100
09 Apr 2024	52.55	53.21	52.13	52.25	52.25	786,300
08 Apr 2024	52.30	52.59	52.16	52.47	52.47	998,500
05 Apr 2024	51.90	52.63	51.89	52.22	52.22	951,500
04 Apr 2024	52.62	52.71	51.75	51.82	51.82	885,400
03 Apr 2024	52.30	52.70	51.93	52.23	52.23	1,611,700
02 Apr 2024	54.55	54.65	52.37	52.38	52.38	1,455,800
01 Apr 2024	55.42	55.58	53.75	54.22	54.22	1,640,700
28 Mar 2024	55.86	56.10	55.40	55.50	55.50	901,500
27 Mar 2024	55.61	55.73	54.86	55.72	55.72	742,800
26 Mar 2024	56.00	56.24	55.30	55.30	55.30	647,000
25 Mar 2024	55.83	56.32	55.79	55.97	55.97	646,900
22 Mar 2024	55.79	56.21	55.56	55.77	55.77	650,500
21 Mar 2024	55.88	56.51	55.50	55.55	55.55	630,200
20 Mar 2024	55.74	56.30	55.28	55.99	55.99	848,200
19 Mar 2024	55.43	55.74	54.64	55.68	55.68	1,116,000
18 Mar 2024	55.51	55.67	54.95	55.33	55.33	897,500
15 Mar 2024	54.97	56.00	54.76	55.50	55.50	1,464,300
14 Mar 2024	54.73	55.19	54.29	55.17	55.17	1,412,000
13 Mar 2024	54.38	54.85	54.08	54.83	54.83	763,600
12 Mar 2024	53.50	54.47	53.27	54.21	54.21	1,018,500
12 Mar 2024	0.34 Dividend
11 Mar 2024	54.26	54.47	53.39	53.96	53.62	582,700
08 Mar 2024	54.22	54.60	53.81	54.32	53.98	526,000
07 Mar 2024	54.35	54.71	54.04	54.27	53.93	524,300
06 Mar 2024	53.76	54.41	53.63	54.16	53.82	520,400
05 Mar 2024	53.13	53.98	52.46	53.55	53.21	901,700
04 Mar 2024	53.44	53.92	53.00	53.09	52.76	941,600
01 Mar 2024	52.48	53.79	52.42	53.61	53.27	951,800
29 Feb 2024	50.78	52.43	50.42	52.38	52.05	1,607,800
28 Feb 2024	50.00	51.27	48.20	50.76	50.44	1,993,900
27 Feb 2024	47.05	47.26	46.71	47.24	46.94	769,300
26 Feb 2024	46.99	47.36	46.57	47.08	46.78	582,700
23 Feb 2024	46.82	47.26	46.77	47.04	46.74	726,300
22 Feb 2024	45.88	46.70	45.72	46.68	46.39	808,800
21 Feb 2024	46.51	46.55	45.55	45.76	45.47	769,300
20 Feb 2024	45.72	46.39	45.55	46.31	46.02	542,700
16 Feb 2024	45.52	46.26	45.40	45.94	45.65	735,900
15 Feb 2024	45.08	45.48	44.84	45.47	45.18	632,900
14 Feb 2024	43.71	44.93	43.71	44.92	44.64	774,300
13 Feb 2024	43.74	43.84	43.26	43.66	43.38	420,400
12 Feb 2024	44.04	44.27	43.52	43.53	43.26	423,100
09 Feb 2024	43.38	44.23	43.25	44.23	43.95	404,600
08 Feb 2024	42.95	43.58	42.68	43.43	43.16	575,900
07 Feb 2024	43.21	43.27	42.59	43.05	42.78	825,000
06 Feb 2024	42.46	43.03	42.34	42.90	42.63	756,000
05 Feb 2024	42.87	43.04	42.56	42.57	42.30	397,100
02 Feb 2024	42.65	43.25	42.65	42.94	42.67	486,700
01 Feb 2024	43.12	43.30	42.21	42.82	42.55	510,300
31 Jan 2024	44.08	44.32	43.22	43.32	43.05	491,800
30 Jan 2024	43.95	44.16	43.79	43.97	43.69	331,200
29 Jan 2024	44.01	44.13	43.74	43.99	43.71	417,700
26 Jan 2024	43.95	44.00	43.60	43.99	43.71	278,000
25 Jan 2024	44.14	44.38	43.46	43.79	43.51	550,200
24 Jan 2024	44.56	44.56	44.12	44.31	44.03	524,800
23 Jan 2024	44.76	45.30	44.05	44.32	44.04	864,100
22 Jan 2024	44.15	44.86	44.06	44.56	44.28	982,800
19 Jan 2024	43.97	44.40	43.83	43.99	43.71	504,300
18 Jan 2024	42.91	43.84	42.90	43.84	43.56	959,900
17 Jan 2024	43.19	43.70	42.80	42.87	42.60	398,100
16 Jan 2024	42.49	43.27	42.40	43.26	42.99	767,300
12 Jan 2024	42.30	42.71	42.30	42.59	42.32	320,400
11 Jan 2024	42.49	42.58	42.04	42.32	42.05	425,200
10 Jan 2024	41.95	42.33	41.84	42.28	42.01	285,700
09 Jan 2024	42.40	42.40	41.65	42.00	41.74	485,000
08 Jan 2024	42.50	42.54	42.03	42.48	42.21	442,000
05 Jan 2024	42.84	42.84	41.92	42.29	42.02	581,100
04 Jan 2024	42.68	43.41	42.28	42.85	42.58	999,600
03 Jan 2024	42.70	43.01	42.05	42.47	42.20	773,200
02 Jan 2024	42.82	43.30	42.69	42.84	42.57	490,500
29 Dec 2023	42.88	43.19	42.67	43.02	42.75	515,900
28 Dec 2023	42.70	43.07	42.38	42.85	42.58	469,100
27 Dec 2023	42.35	42.67	42.25	42.66	42.39	366,600
26 Dec 2023	42.08	42.46	41.97	42.39	42.12	547,100
22 Dec 2023	42.38	42.44	41.61	42.14	41.87	502,000
21 Dec 2023	41.92	42.12	41.57	42.07	41.80	497,000
20 Dec 2023	42.34	42.46	41.66	41.85	41.59	1,346,600
19 Dec 2023	42.58	43.03	42.45	42.69	42.42	978,700
18 Dec 2023	42.35	43.01	42.15	42.68	42.41	829,200
15 Dec 2023	41.90	42.38	41.49	42.23	41.96	2,485,000
14 Dec 2023	45.25	45.61	42.48	42.70	42.43	1,327,200
13 Dec 2023	43.92	45.30	43.92	45.15	44.87	1,737,100
12 Dec 2023	44.64	44.72	43.97	44.00	43.72	878,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP51,122.47+237.48(+0.47%)

Meet one of the UK’s largest unknown start-ups

Ryan Specialty Holdings, Inc. (RYAN)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
51,122.47
+237.48(+0.47%)