Ryan Specialty Holdings, Inc. (RYAN)
NYSE: RYAN · Real-Time Price · USD
31.74
-1.30 (-3.93%)
At close: Mar 27, 2026, 4:00 PM EDT
31.99
+0.25 (0.79%)
After-hours: Mar 27, 2026, 7:37 PM EDT
Ryan Specialty Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |