Ryan Specialty Holdings, Inc. (RYAN)
NYSE: RYAN · Real-Time Price · USD
39.95
-0.26 (-0.65%)
At close: Mar 3, 2026, 4:00 PM EST
39.95
0.00 (0.00%)
After-hours: Mar 3, 2026, 6:30 PM EST
Ryan Specialty Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 39.61 | 39.70 | 38.41 | 39.12 | - | -2.71% | 492,859 |
| 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 |