Ryan Specialty Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	44.13	46.18	44.01	44.88	44.88	2.51%	3,186,430
Feb 9, 2026	47.55	48.55	43.08	43.78	43.78	-7.87%	1,906,433
Feb 6, 2026	47.28	48.15	47.18	47.52	47.52	1.08%	1,215,045
Feb 5, 2026	48.28	48.79	46.92	47.01	47.01	-1.28%	1,115,074
Feb 4, 2026	47.40	48.21	46.60	47.62	47.62	1.43%	1,612,993
Feb 3, 2026	47.00	48.00	46.26	46.95	46.95	-1.16%	1,128,137
Feb 2, 2026	48.36	49.46	47.41	47.50	47.50	-1.62%	1,490,424
Jan 30, 2026	47.16	48.52	46.61	48.28	48.28	2.07%	1,996,308
Jan 29, 2026	47.77	48.26	46.66	47.30	47.30	-0.53%	1,255,946
Jan 28, 2026	46.48	48.32	46.18	47.55	47.55	2.08%	1,544,523
Jan 27, 2026	48.97	49.63	46.18	46.58	46.58	-7.25%	2,733,883
Jan 26, 2026	50.25	50.82	49.87	50.22	50.22	0.44%	1,001,931
Jan 23, 2026	50.15	50.52	49.95	50.00	50.00	-0.79%	1,121,910
Jan 22, 2026	49.99	50.51	49.63	50.40	50.40	0.52%	1,012,342
Jan 21, 2026	52.16	52.64	48.90	50.14	50.14	-3.93%	2,126,002
Jan 20, 2026	51.92	53.27	51.47	52.19	52.19	1.38%	2,482,369
Jan 16, 2026	51.18	51.58	50.65	51.48	51.48	1.44%	817,818
Jan 15, 2026	50.10	51.02	49.95	50.75	50.75	1.16%	977,421
Jan 14, 2026	49.92	50.80	49.88	50.17	50.17	-0.61%	1,119,123
Jan 13, 2026	51.50	51.50	49.93	50.48	50.48	-0.53%	1,538,203
Jan 12, 2026	50.95	51.22	50.38	50.75	50.75	-0.10%	910,798
Jan 9, 2026	50.59	51.56	50.27	50.80	50.80	1.01%	1,117,175
Jan 8, 2026	50.36	51.53	50.14	50.29	50.29	-0.02%	1,281,577
Jan 7, 2026	52.46	52.86	50.28	50.30	50.30	-4.99%	1,365,185
Jan 6, 2026	52.80	53.49	52.00	52.94	52.94	0.06%	1,370,611
Jan 5, 2026	50.57	53.07	50.37	52.91	52.91	4.54%	1,510,389
Jan 2, 2026	51.26	51.94	50.45	50.61	50.61	-1.98%	1,329,445
Dec 31, 2025	52.24	52.85	51.58	51.63	51.63	-1.58%	995,307
Dec 30, 2025	51.82	52.78	51.25	52.46	52.46	1.20%	1,308,930
Dec 29, 2025	51.58	52.17	51.50	51.84	51.84	0.04%	1,058,551
Dec 26, 2025	51.79	52.28	51.55	51.82	51.82	-0.06%	744,264
Dec 24, 2025	51.76	52.19	51.56	51.85	51.85	0.25%	461,083
Dec 23, 2025	52.11	52.44	51.53	51.72	51.72	-0.56%	1,398,428
Dec 22, 2025	52.60	53.45	51.96	52.01	52.01	-1.63%	1,554,062
Dec 19, 2025	53.97	54.25	52.75	52.87	52.87	-2.38%	2,658,307
Dec 18, 2025	52.71	54.20	52.60	54.16	54.16	2.05%	1,499,386
Dec 17, 2025	52.76	53.85	52.66	53.07	53.07	0.13%	1,650,032
Dec 16, 2025	53.70	54.04	52.09	53.00	53.00	-2.20%	1,445,723
Dec 15, 2025	53.94	54.64	53.75	54.19	54.19	-0.06%	1,984,925
Dec 12, 2025	54.48	56.00	53.61	54.22	54.22	0.13%	2,048,011
Dec 11, 2025	52.11	54.20	51.79	54.15	54.15	4.17%	1,375,638
Dec 10, 2025	52.56	53.03	51.42	51.98	51.98	-1.50%	2,492,542
Dec 9, 2025	54.05	54.41	52.73	52.77	52.77	-2.02%	1,466,684
Dec 8, 2025	53.47	55.19	53.47	53.86	53.86	-2.32%	1,738,894
Dec 5, 2025	56.06	56.28	54.52	55.14	55.14	-1.80%	1,290,828
Dec 4, 2025	56.44	57.51	55.11	56.15	56.15	-1.23%	1,373,117
Dec 3, 2025	56.39	57.30	55.61	56.85	56.85	0.74%	1,082,367
Dec 2, 2025	58.38	58.39	56.42	56.43	56.43	-3.34%	923,843
Dec 1, 2025	57.75	58.71	57.64	58.38	58.38	0.53%	1,241,959
Nov 28, 2025	57.92	58.91	57.92	58.07	58.07	-0.03%	602,776