Ryan Specialty Holdings, Inc. (RYAN)
NYSE: RYAN · Real-Time Price · USD
39.72
+0.38 (0.97%)
Mar 6, 2026, 4:00 PM EST - Market closed
Ryan Specialty Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39.61 | 39.89 | 38.34 | 39.72 | 39.72 | 0.97% | 1,417,002 |
| Mar 5, 2026 | 39.33 | 40.44 | 39.15 | 39.34 | 39.34 | -0.41% | 1,225,294 |
| Mar 4, 2026 | 39.67 | 40.07 | 39.07 | 39.50 | 39.50 | -1.13% | 1,293,537 |
| Mar 3, 2026 | 39.61 | 40.05 | 38.41 | 39.95 | 39.95 | -0.65% | 1,488,807 |
| Mar 2, 2026 | 38.81 | 40.33 | 38.81 | 40.21 | 40.21 | 2.19% | 1,557,422 |
| Feb 27, 2026 | 39.30 | 39.63 | 38.49 | 39.35 | 39.35 | 0.28% | 2,273,507 |
| Feb 26, 2026 | 38.08 | 39.63 | 37.79 | 39.24 | 39.24 | 3.34% | 3,896,621 |
| Feb 25, 2026 | 39.01 | 39.45 | 37.57 | 37.97 | 37.97 | -2.29% | 3,490,625 |
| Feb 24, 2026 | 38.86 | 38.92 | 38.02 | 38.86 | 38.86 | -0.41% | 3,387,480 |
| Feb 23, 2026 | 41.06 | 41.86 | 38.82 | 39.02 | 38.89 | -5.52% | 3,424,940 |
| Feb 20, 2026 | 41.54 | 41.86 | 40.80 | 41.30 | 41.16 | -0.07% | 2,806,239 |
| Feb 19, 2026 | 40.26 | 42.16 | 40.26 | 41.33 | 41.19 | 2.43% | 4,184,466 |
| Feb 18, 2026 | 40.00 | 40.67 | 39.64 | 40.35 | 40.22 | 1.66% | 4,858,869 |
| Feb 17, 2026 | 39.20 | 40.20 | 38.01 | 39.69 | 39.56 | 2.53% | 4,772,018 |
| Feb 13, 2026 | 39.40 | 40.35 | 37.29 | 38.71 | 38.58 | -12.78% | 7,506,687 |
| Feb 12, 2026 | 43.11 | 44.81 | 42.56 | 44.38 | 44.23 | 3.09% | 3,379,232 |
| Feb 11, 2026 | 44.35 | 45.20 | 42.77 | 43.05 | 42.91 | -4.08% | 3,841,941 |
| Feb 10, 2026 | 44.13 | 46.18 | 44.01 | 44.88 | 44.73 | 2.51% | 3,186,433 |
| Feb 9, 2026 | 47.55 | 48.55 | 43.08 | 43.78 | 43.63 | -7.87% | 1,915,303 |
| Feb 6, 2026 | 47.28 | 48.15 | 47.18 | 47.52 | 47.36 | 1.08% | 1,226,583 |
| Feb 5, 2026 | 48.28 | 48.79 | 46.92 | 47.01 | 46.85 | -1.28% | 1,115,091 |
| Feb 4, 2026 | 47.40 | 48.21 | 46.60 | 47.62 | 47.46 | 1.43% | 1,618,397 |
| Feb 3, 2026 | 47.00 | 48.00 | 46.26 | 46.95 | 46.79 | -1.16% | 1,586,432 |
| Feb 2, 2026 | 48.36 | 49.46 | 47.41 | 47.50 | 47.34 | -1.62% | 1,490,424 |
| Jan 30, 2026 | 47.16 | 48.52 | 46.61 | 48.28 | 48.12 | 2.07% | 1,999,084 |
| Jan 29, 2026 | 47.77 | 48.26 | 46.66 | 47.30 | 47.14 | -0.53% | 1,286,494 |
| Jan 28, 2026 | 46.48 | 48.32 | 46.18 | 47.55 | 47.39 | 2.08% | 1,548,723 |
| Jan 27, 2026 | 48.97 | 49.63 | 46.18 | 46.58 | 46.42 | -7.25% | 2,767,582 |
| Jan 26, 2026 | 50.25 | 50.82 | 49.87 | 50.22 | 50.05 | 0.44% | 1,002,433 |
| Jan 23, 2026 | 50.15 | 50.52 | 49.95 | 50.00 | 49.83 | -0.79% | 1,346,894 |
| Jan 22, 2026 | 49.99 | 50.51 | 49.63 | 50.40 | 50.23 | 0.52% | 1,012,492 |
| Jan 21, 2026 | 52.16 | 52.64 | 48.90 | 50.14 | 49.97 | -3.93% | 2,274,417 |
| Jan 20, 2026 | 51.92 | 53.27 | 51.47 | 52.19 | 52.02 | 1.38% | 2,515,342 |
| Jan 16, 2026 | 51.18 | 51.58 | 50.65 | 51.48 | 51.31 | 1.44% | 824,434 |
| Jan 15, 2026 | 50.10 | 51.02 | 49.95 | 50.75 | 50.58 | 1.16% | 977,671 |
| Jan 14, 2026 | 49.92 | 50.80 | 49.88 | 50.17 | 50.00 | -0.61% | 1,119,158 |
| Jan 13, 2026 | 51.50 | 51.50 | 49.93 | 50.48 | 50.31 | -0.53% | 1,538,209 |
| Jan 12, 2026 | 50.95 | 51.22 | 50.38 | 50.75 | 50.58 | -0.10% | 910,798 |
| Jan 9, 2026 | 50.59 | 51.56 | 50.27 | 50.80 | 50.63 | 1.01% | 1,117,175 |
| Jan 8, 2026 | 50.36 | 51.53 | 50.14 | 50.29 | 50.12 | -0.02% | 1,281,581 |
| Jan 7, 2026 | 52.46 | 52.86 | 50.28 | 50.30 | 50.13 | -4.99% | 1,365,223 |
| Jan 6, 2026 | 52.80 | 53.49 | 52.00 | 52.94 | 52.76 | 0.06% | 1,374,436 |
| Jan 5, 2026 | 50.57 | 53.07 | 50.37 | 52.91 | 52.73 | 4.54% | 1,567,250 |
| Jan 2, 2026 | 51.26 | 51.94 | 50.45 | 50.61 | 50.44 | -1.98% | 1,340,778 |
| Dec 31, 2025 | 52.24 | 52.85 | 51.58 | 51.63 | 51.46 | -1.58% | 1,014,150 |
| Dec 30, 2025 | 51.82 | 52.78 | 51.25 | 52.46 | 52.29 | 1.20% | 1,312,994 |
| Dec 29, 2025 | 51.58 | 52.17 | 51.50 | 51.84 | 51.67 | 0.04% | 1,081,091 |
| Dec 26, 2025 | 51.79 | 52.28 | 51.55 | 51.82 | 51.65 | -0.06% | 753,638 |
| Dec 24, 2025 | 51.76 | 52.19 | 51.56 | 51.85 | 51.68 | 0.25% | 465,408 |
| Dec 23, 2025 | 52.11 | 52.44 | 51.53 | 51.72 | 51.55 | -0.56% | 1,429,266 |
| Dec 22, 2025 | 52.60 | 53.45 | 51.96 | 52.01 | 51.84 | -1.63% | 1,582,465 |
| Dec 19, 2025 | 53.97 | 54.25 | 52.75 | 52.87 | 52.69 | -2.38% | 2,660,707 |
| Dec 18, 2025 | 52.71 | 54.20 | 52.60 | 54.16 | 53.98 | 2.05% | 1,499,386 |
| Dec 17, 2025 | 52.76 | 53.85 | 52.66 | 53.07 | 52.89 | 0.13% | 1,650,032 |
| Dec 16, 2025 | 53.70 | 54.04 | 52.09 | 53.00 | 52.82 | -2.20% | 1,445,723 |
| Dec 15, 2025 | 53.94 | 54.64 | 53.75 | 54.19 | 54.01 | -0.06% | 1,984,925 |
| Dec 12, 2025 | 54.48 | 56.00 | 53.61 | 54.22 | 54.04 | 0.13% | 2,048,011 |
| Dec 11, 2025 | 52.11 | 54.20 | 51.79 | 54.15 | 53.97 | 4.17% | 1,375,638 |
| Dec 10, 2025 | 52.56 | 53.03 | 51.42 | 51.98 | 51.81 | -1.50% | 2,492,542 |
| Dec 9, 2025 | 54.05 | 54.41 | 52.73 | 52.77 | 52.59 | -2.02% | 1,466,684 |
| Dec 8, 2025 | 53.47 | 55.19 | 53.47 | 53.86 | 53.68 | -2.32% | 1,738,894 |
| Dec 5, 2025 | 56.06 | 56.28 | 54.52 | 55.14 | 54.96 | -1.80% | 1,290,828 |
| Dec 4, 2025 | 56.44 | 57.51 | 55.11 | 56.15 | 55.96 | -1.23% | 1,373,117 |
| Dec 3, 2025 | 56.39 | 57.30 | 55.61 | 56.85 | 56.66 | 0.74% | 1,082,367 |
| Dec 2, 2025 | 58.38 | 58.39 | 56.42 | 56.43 | 56.24 | -3.34% | 923,843 |
| Dec 1, 2025 | 57.75 | 58.71 | 57.64 | 58.38 | 58.19 | 0.53% | 1,241,959 |
| Nov 28, 2025 | 57.92 | 58.91 | 57.92 | 58.07 | 57.88 | -0.03% | 602,776 |
| Nov 26, 2025 | 57.74 | 58.78 | 57.74 | 58.09 | 57.90 | -0.05% | 774,332 |
| Nov 25, 2025 | 57.21 | 58.45 | 57.10 | 58.12 | 57.93 | 2.18% | 989,276 |
| Nov 24, 2025 | 57.40 | 57.67 | 56.59 | 56.88 | 56.69 | -0.75% | 1,304,752 |
| Nov 21, 2025 | 56.93 | 57.84 | 56.38 | 57.31 | 57.12 | 0.97% | 927,893 |
| Nov 20, 2025 | 55.54 | 57.03 | 55.54 | 56.76 | 56.57 | 1.34% | 1,176,623 |
| Nov 19, 2025 | 56.93 | 57.49 | 55.57 | 56.01 | 55.82 | -1.65% | 1,241,117 |
| Nov 18, 2025 | 56.62 | 57.64 | 54.92 | 56.95 | 56.76 | 0.64% | 1,027,263 |
| Nov 17, 2025 | 56.40 | 57.09 | 56.20 | 56.59 | 56.40 | 0.25% | 759,416 |
| Nov 14, 2025 | 56.88 | 57.25 | 55.84 | 56.45 | 56.26 | -0.72% | 980,328 |
| Nov 13, 2025 | 57.37 | 57.83 | 56.39 | 56.86 | 56.67 | -0.66% | 999,928 |
| Nov 12, 2025 | 57.79 | 58.09 | 56.92 | 57.24 | 57.05 | -1.05% | 1,141,014 |
| Nov 11, 2025 | 57.58 | 58.37 | 57.23 | 57.85 | 57.66 | 1.26% | 837,373 |
| Nov 10, 2025 | 57.68 | 57.82 | 56.31 | 57.13 | 56.94 | -1.60% | 1,234,086 |
| Nov 7, 2025 | 57.30 | 58.94 | 57.17 | 58.06 | 57.75 | 1.97% | 2,092,051 |
| Nov 6, 2025 | 55.66 | 57.08 | 54.94 | 56.94 | 56.63 | 2.74% | 1,561,295 |
| Nov 5, 2025 | 55.26 | 56.43 | 54.93 | 55.42 | 55.12 | 0.71% | 2,423,579 |
| Nov 4, 2025 | 52.98 | 55.16 | 52.77 | 55.03 | 54.73 | 3.25% | 2,202,334 |
| Nov 3, 2025 | 53.70 | 54.61 | 53.18 | 53.30 | 53.01 | -2.74% | 2,557,025 |
| Oct 31, 2025 | 53.10 | 55.11 | 51.62 | 54.80 | 54.50 | 8.13% | 4,951,671 |
| Oct 30, 2025 | 51.28 | 51.50 | 50.29 | 50.68 | 50.41 | -0.37% | 1,897,661 |
| Oct 29, 2025 | 51.56 | 52.00 | 50.75 | 50.87 | 50.60 | -2.12% | 1,851,697 |
| Oct 28, 2025 | 53.43 | 53.43 | 51.71 | 51.97 | 51.69 | -2.91% | 1,430,155 |
| Oct 27, 2025 | 53.23 | 53.86 | 52.97 | 53.53 | 53.24 | 0.58% | 813,837 |
| Oct 24, 2025 | 53.39 | 53.69 | 53.02 | 53.22 | 52.93 | 0.19% | 883,985 |
| Oct 23, 2025 | 52.97 | 53.33 | 52.63 | 53.12 | 52.83 | 0.28% | 851,376 |
| Oct 22, 2025 | 53.08 | 53.53 | 52.44 | 52.97 | 52.68 | -0.30% | 997,275 |
| Oct 21, 2025 | 52.60 | 53.72 | 52.10 | 53.13 | 52.84 | 1.14% | 999,174 |
| Oct 20, 2025 | 52.96 | 53.07 | 51.97 | 52.53 | 52.25 | -0.66% | 929,076 |
| Oct 17, 2025 | 52.32 | 53.26 | 52.23 | 52.88 | 52.59 | 1.26% | 1,577,431 |
| Oct 16, 2025 | 53.64 | 54.57 | 51.69 | 52.22 | 51.94 | -4.18% | 2,361,735 |
| Oct 15, 2025 | 55.77 | 56.37 | 54.47 | 54.50 | 54.21 | -3.37% | 1,753,448 |
| Oct 14, 2025 | 54.59 | 56.59 | 54.43 | 56.40 | 56.10 | 3.60% | 1,555,425 |
| Oct 13, 2025 | 55.20 | 55.29 | 54.24 | 54.44 | 54.15 | -1.39% | 1,880,457 |