Ryan Specialty Holdings, Inc. (RYAN)

Ryan Specialty Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	57.74	58.78	57.74	58.09	58.09	-0.05%	774,332
Nov 25, 2025	57.21	58.45	57.10	58.12	58.12	2.18%	989,276
Nov 24, 2025	57.40	57.67	56.59	56.88	56.88	-0.75%	1,304,752
Nov 21, 2025	56.93	57.84	56.38	57.31	57.31	0.97%	927,893
Nov 20, 2025	55.54	57.03	55.54	56.76	56.76	1.34%	1,176,623
Nov 19, 2025	56.93	57.49	55.57	56.01	56.01	-1.65%	1,241,117
Nov 18, 2025	56.62	57.64	54.92	56.95	56.95	0.64%	1,027,263
Nov 17, 2025	56.40	57.09	56.20	56.59	56.59	0.25%	759,416
Nov 14, 2025	56.88	57.25	55.84	56.45	56.45	-0.72%	980,328
Nov 13, 2025	57.37	57.83	56.39	56.86	56.86	-0.66%	999,928
Nov 12, 2025	57.79	58.09	56.92	57.24	57.24	-1.05%	1,141,014
Nov 11, 2025	57.58	58.37	57.23	57.85	57.85	1.26%	837,373
Nov 10, 2025	57.68	57.82	56.31	57.13	57.13	-1.60%	1,234,086
Nov 7, 2025	57.30	58.94	57.17	58.06	57.94	1.97%	2,092,051
Nov 6, 2025	55.66	57.08	54.94	56.94	56.82	2.74%	1,561,295

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.