Ryan Specialty Holdings, Inc. (RYAN)
NYSE: RYAN · Real-Time Price · USD
34.74
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Ryan Specialty Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.33 | 35.33 | 34.16 | 34.74 | 34.74 | - | 1,993,303 |
| Apr 27, 2026 | 34.52 | 35.45 | 34.14 | 34.74 | 34.74 | 0.38% | 2,701,066 |
| Apr 24, 2026 | 34.92 | 35.02 | 33.78 | 34.61 | 34.61 | -2.23% | 2,922,894 |
| Apr 23, 2026 | 36.19 | 36.41 | 34.67 | 35.40 | 35.40 | -2.45% | 1,997,010 |
| Apr 22, 2026 | 38.28 | 38.32 | 36.08 | 36.29 | 36.29 | -5.12% | 2,673,707 |
| Apr 21, 2026 | 38.01 | 38.61 | 37.18 | 38.25 | 38.25 | 0.95% | 1,353,761 |
| Apr 20, 2026 | 37.32 | 37.97 | 37.03 | 37.89 | 37.89 | 1.17% | 1,176,484 |
| Apr 17, 2026 | 37.59 | 38.03 | 37.21 | 37.45 | 37.45 | 0.21% | 1,724,343 |
| Apr 16, 2026 | 36.64 | 37.91 | 36.35 | 37.37 | 37.37 | 2.69% | 2,129,815 |
| Apr 15, 2026 | 35.84 | 36.74 | 35.58 | 36.39 | 36.39 | 1.93% | 1,419,731 |
| Apr 14, 2026 | 35.78 | 36.32 | 35.38 | 35.70 | 35.70 | -0.42% | 1,524,544 |
| Apr 13, 2026 | 34.49 | 36.09 | 34.35 | 35.85 | 35.85 | 3.70% | 1,729,258 |
| Apr 10, 2026 | 34.68 | 34.99 | 33.86 | 34.57 | 34.57 | -0.92% | 2,058,462 |
| Apr 9, 2026 | 34.54 | 35.37 | 34.05 | 34.89 | 34.89 | -0.06% | 1,367,114 |
| Apr 8, 2026 | 34.16 | 34.95 | 33.70 | 34.91 | 34.91 | 3.78% | 2,205,855 |
| Apr 7, 2026 | 34.06 | 34.27 | 33.51 | 33.64 | 33.64 | -1.52% | 1,640,548 |
| Apr 6, 2026 | 33.29 | 34.34 | 33.16 | 34.16 | 34.16 | 1.94% | 1,339,213 |
| Apr 2, 2026 | 32.97 | 34.18 | 32.44 | 33.51 | 33.51 | 1.45% | 2,014,815 |
| Apr 1, 2026 | 33.44 | 34.40 | 32.79 | 33.03 | 33.03 | -2.10% | 2,844,961 |
| Mar 31, 2026 | 33.31 | 34.23 | 32.76 | 33.74 | 33.74 | 2.34% | 2,238,987 |
| Mar 30, 2026 | 31.73 | 33.28 | 31.50 | 32.97 | 32.97 | 3.88% | 1,795,169 |
| Mar 27, 2026 | 32.80 | 33.09 | 31.73 | 31.74 | 31.74 | -3.93% | 1,803,230 |
| Mar 26, 2026 | 33.54 | 34.20 | 32.97 | 33.04 | 33.04 | -1.37% | 1,307,119 |
| Mar 25, 2026 | 33.62 | 33.79 | 32.64 | 33.50 | 33.50 | -0.06% | 1,480,737 |
| Mar 24, 2026 | 34.43 | 34.77 | 33.49 | 33.52 | 33.52 | -3.09% | 1,879,052 |
| Mar 23, 2026 | 35.20 | 35.20 | 34.20 | 34.59 | 34.59 | -0.26% | 1,712,505 |
| Mar 20, 2026 | 34.68 | 35.71 | 34.48 | 34.68 | 34.68 | -0.20% | 3,631,033 |
| Mar 19, 2026 | 35.48 | 35.75 | 34.50 | 34.75 | 34.75 | -0.77% | 1,801,778 |
| Mar 18, 2026 | 35.44 | 35.52 | 33.94 | 35.02 | 35.02 | -2.67% | 2,863,201 |
| Mar 17, 2026 | 36.59 | 37.31 | 35.93 | 35.98 | 35.98 | -0.50% | 1,429,730 |
| Mar 16, 2026 | 36.36 | 36.82 | 36.02 | 36.16 | 36.16 | -0.06% | 1,367,727 |
| Mar 13, 2026 | 36.68 | 37.21 | 36.10 | 36.18 | 36.18 | 0.03% | 1,173,076 |
| Mar 12, 2026 | 36.37 | 37.50 | 35.87 | 36.17 | 36.17 | -0.63% | 1,742,540 |
| Mar 11, 2026 | 36.26 | 36.71 | 35.84 | 36.40 | 36.40 | -0.14% | 1,579,896 |
| Mar 10, 2026 | 37.45 | 37.84 | 36.38 | 36.45 | 36.45 | -3.67% | 1,937,658 |
| Mar 9, 2026 | 39.70 | 39.70 | 37.56 | 37.84 | 37.84 | -4.73% | 1,829,728 |
| 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 |