Ryan Specialty Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.43	38.92	35.93	38.88	38.88	8.15%	5,232,519
Jun 25, 2026	35.09	36.62	34.38	35.95	35.95	1.90%	2,723,198
Jun 24, 2026	35.00	35.69	33.93	35.28	35.28	2.23%	2,344,768
Jun 23, 2026	34.15	34.71	33.62	34.51	34.51	3.76%	2,865,148
Jun 22, 2026	34.59	35.15	33.08	33.26	33.26	-4.89%	3,076,258
Jun 18, 2026	35.44	35.44	34.39	34.97	34.97	-0.88%	2,624,209
Jun 17, 2026	35.09	36.90	34.93	35.28	35.28	-0.45%	1,837,844
Jun 16, 2026	35.76	36.27	35.09	35.44	35.44	0.28%	1,899,753
Jun 15, 2026	35.12	35.71	34.88	35.34	35.34	-0.84%	2,150,666
Jun 12, 2026	34.94	36.09	34.22	35.64	35.64	3.33%	3,096,038
Jun 11, 2026	34.71	35.36	34.13	34.49	34.49	-0.52%	3,025,124
Jun 10, 2026	33.47	35.36	32.69	34.67	34.67	3.99%	4,803,958
Jun 9, 2026	32.12	33.57	31.46	33.34	33.34	5.34%	5,646,247
Jun 8, 2026	32.29	32.58	31.17	31.65	31.65	-2.79%	2,876,434
Jun 5, 2026	32.50	32.81	31.25	32.56	32.56	2.36%	2,069,515
Jun 4, 2026	32.32	32.99	31.41	31.81	31.81	3.08%	2,074,920
Jun 3, 2026	31.90	32.19	30.67	30.86	30.86	-4.43%	1,870,896
Jun 2, 2026	32.68	32.96	31.23	32.29	32.29	-2.48%	1,282,083
Jun 1, 2026	31.78	33.54	31.75	33.11	33.11	3.96%	1,567,506
May 29, 2026	31.80	32.70	31.51	31.85	31.85	0.19%	2,321,065
May 28, 2026	32.35	32.91	31.73	31.79	31.79	-2.81%	1,444,559
May 27, 2026	33.14	33.78	32.55	32.71	32.71	1.18%	1,408,329
May 26, 2026	34.22	34.23	32.31	32.33	32.33	-1.07%	1,737,893
May 22, 2026	33.01	33.45	32.64	32.68	32.68	-1.89%	1,597,055
May 21, 2026	32.40	33.64	31.95	33.31	33.31	0.85%	2,190,043
May 20, 2026	33.58	34.08	32.80	33.03	33.03	-2.19%	1,996,482
May 19, 2026	34.01	34.41	33.23	33.77	33.77	0.30%	2,805,901
May 18, 2026	32.20	33.72	31.36	33.67	33.67	5.85%	2,755,274
May 15, 2026	31.65	32.01	31.25	31.81	31.81	1.96%	2,521,409
May 14, 2026	30.65	31.61	30.62	31.20	31.20	3.07%	2,475,022
May 13, 2026	31.34	31.84	30.10	30.27	30.27	-3.94%	3,009,721
May 12, 2026	31.76	32.04	30.92	31.51	31.51	1.12%	3,417,358
May 11, 2026	31.57	32.44	31.10	31.29	31.16	-0.06%	3,747,851
May 8, 2026	31.57	32.09	31.02	31.31	31.18	-1.26%	2,644,281
May 7, 2026	29.28	31.89	29.28	31.71	31.58	7.89%	4,092,443
May 6, 2026	30.92	31.48	29.38	29.39	29.27	-3.80%	5,155,713
May 5, 2026	29.51	30.97	29.37	30.55	30.42	3.00%	4,486,631
May 4, 2026	31.05	31.69	29.50	29.66	29.54	-3.80%	3,111,566
May 1, 2026	29.91	31.64	29.91	30.83	30.70	-11.33%	5,984,105
Apr 30, 2026	34.39	34.90	33.39	34.77	34.63	-1.39%	3,664,713
Apr 29, 2026	34.69	35.40	34.34	35.26	35.11	1.50%	2,727,057
Apr 28, 2026	35.33	35.33	34.16	34.74	34.60	-	1,993,303
Apr 27, 2026	34.52	35.45	34.14	34.74	34.60	0.38%	2,701,066
Apr 24, 2026	34.92	35.02	33.78	34.61	34.47	-2.23%	2,976,758
Apr 23, 2026	36.19	36.41	34.67	35.40	35.25	-2.45%	1,997,310
Apr 22, 2026	38.28	38.32	36.08	36.29	36.14	-5.12%	2,674,195
Apr 21, 2026	38.01	38.61	37.18	38.25	38.09	0.95%	1,353,801
Apr 20, 2026	37.32	37.97	37.03	37.89	37.73	1.17%	1,176,489
Apr 17, 2026	37.59	38.03	37.21	37.45	37.29	0.21%	1,725,535
Apr 16, 2026	36.64	37.91	36.35	37.37	37.21	2.69%	2,129,820
Apr 15, 2026	35.84	36.74	35.58	36.39	36.24	1.93%	1,422,423
Apr 14, 2026	35.78	36.32	35.38	35.70	35.55	-0.42%	1,526,670
Apr 13, 2026	34.49	36.09	34.35	35.85	35.70	3.70%	1,729,262
Apr 10, 2026	34.68	34.99	33.86	34.57	34.43	-0.92%	2,058,799
Apr 9, 2026	34.54	35.37	34.05	34.89	34.75	-0.06%	1,367,135
Apr 8, 2026	34.16	34.95	33.70	34.91	34.76	3.78%	2,205,875
Apr 7, 2026	34.06	34.27	33.51	33.64	33.50	-1.52%	1,640,548
Apr 6, 2026	33.29	34.34	33.16	34.16	34.02	1.94%	1,339,213
Apr 2, 2026	32.97	34.18	32.44	33.51	33.37	1.45%	2,014,815
Apr 1, 2026	33.44	34.40	32.79	33.03	32.89	-2.10%	2,844,961
Mar 31, 2026	33.31	34.23	32.76	33.74	33.60	2.34%	2,238,987
Mar 30, 2026	31.73	33.28	31.50	32.97	32.83	3.88%	1,796,854
Mar 27, 2026	32.80	33.09	31.73	31.74	31.61	-3.93%	1,803,235
Mar 26, 2026	33.54	34.20	32.97	33.04	32.90	-1.37%	1,307,119
Mar 25, 2026	33.62	33.79	32.64	33.50	33.36	-0.06%	1,480,740
Mar 24, 2026	34.43	34.77	33.49	33.52	33.38	-3.09%	1,881,669
Mar 23, 2026	35.20	35.20	34.20	34.59	34.45	-0.26%	1,712,704
Mar 20, 2026	34.68	35.71	34.48	34.68	34.54	-0.20%	3,658,042
Mar 19, 2026	35.48	35.75	34.50	34.75	34.61	-0.77%	1,802,995
Mar 18, 2026	35.44	35.52	33.94	35.02	34.87	-2.67%	3,150,116
Mar 17, 2026	36.59	37.31	35.93	35.98	35.83	-0.50%	1,431,510
Mar 16, 2026	36.36	36.82	36.02	36.16	36.01	-0.06%	1,367,773
Mar 13, 2026	36.68	37.21	36.10	36.18	36.03	0.03%	1,173,077
Mar 12, 2026	36.37	37.50	35.87	36.17	36.02	-0.63%	1,742,540
Mar 11, 2026	36.26	36.71	35.84	36.40	36.25	-0.14%	1,579,896
Mar 10, 2026	37.45	37.84	36.38	36.45	36.30	-3.67%	1,940,059
Mar 9, 2026	39.70	39.70	37.56	37.84	37.68	-4.73%	1,829,769
Mar 6, 2026	39.61	39.89	38.34	39.72	39.55	0.97%	1,417,003
Mar 5, 2026	39.33	40.44	39.15	39.34	39.18	-0.41%	1,225,296
Mar 4, 2026	39.67	40.07	39.07	39.50	39.34	-1.13%	1,293,537
Mar 3, 2026	39.61	40.05	38.41	39.95	39.78	-0.65%	1,488,810
Mar 2, 2026	38.81	40.33	38.81	40.21	40.04	2.19%	1,557,840
Feb 27, 2026	39.30	39.63	38.49	39.35	39.19	0.28%	2,273,507
Feb 26, 2026	38.08	39.63	37.79	39.24	39.08	3.34%	3,896,621
Feb 25, 2026	39.01	39.45	37.57	37.97	37.81	-2.29%	3,490,625
Feb 24, 2026	38.86	38.92	38.02	38.86	38.70	-0.08%	3,387,480
Feb 23, 2026	41.06	41.86	38.82	39.02	38.73	-5.52%	3,424,940
Feb 20, 2026	41.54	41.86	40.80	41.30	40.99	-0.07%	2,806,239
Feb 19, 2026	40.26	42.16	40.26	41.33	41.02	2.43%	4,184,466
Feb 18, 2026	40.00	40.67	39.64	40.35	40.05	1.66%	4,858,869
Feb 17, 2026	39.20	40.20	38.01	39.69	39.39	2.53%	4,772,018
Feb 13, 2026	39.40	40.35	37.29	38.71	38.42	-12.78%	7,506,687
Feb 12, 2026	43.11	44.81	42.56	44.38	44.05	3.09%	3,379,232
Feb 11, 2026	44.35	45.20	42.77	43.05	42.73	-4.08%	3,841,941
Feb 10, 2026	44.13	46.18	44.01	44.88	44.54	2.51%	3,186,433
Feb 9, 2026	47.55	48.55	43.08	43.78	43.45	-7.87%	1,915,303
Feb 6, 2026	47.28	48.15	47.18	47.52	47.16	1.08%	1,226,583
Feb 5, 2026	48.28	48.79	46.92	47.01	46.66	-1.28%	1,115,091
Feb 4, 2026	47.40	48.21	46.60	47.62	47.26	1.43%	1,618,397
Feb 3, 2026	47.00	48.00	46.26	46.95	46.60	-1.16%	1,586,432