Ryan Specialty Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	36.76	38.35	36.54	37.89	37.89	3.13%	1,735,018
Sep 24, 2026	36.70	37.17	35.90	36.74	36.74	1.58%	2,227,944
Sep 23, 2026	38.32	38.50	35.93	36.17	36.17	-5.91%	2,617,958
Sep 22, 2026	40.40	40.40	37.17	38.44	38.44	-4.04%	3,604,286
Sep 21, 2026	40.27	40.56	39.93	40.06	40.06	-0.52%	2,029,391
Sep 18, 2026	39.79	40.58	39.33	40.27	40.27	0.57%	4,220,649
Sep 17, 2026	40.41	40.62	39.87	40.04	40.04	-0.62%	2,309,336
Sep 16, 2026	38.67	40.54	38.57	40.29	40.29	2.78%	2,249,509
Sep 15, 2026	39.29	40.30	38.75	39.20	39.20	-1.23%	1,784,720
Sep 14, 2026	39.06	39.89	38.57	39.69	39.69	4.12%	2,108,262
Sep 11, 2026	39.30	39.30	37.20	38.12	38.12	-1.42%	2,963,831
Sep 10, 2026	39.57	39.80	38.55	38.67	38.67	-1.98%	1,553,523
Sep 9, 2026	40.60	40.89	39.08	39.45	39.45	-3.47%	1,948,453
Sep 8, 2026	41.27	41.47	40.34	40.87	40.87	-2.48%	1,858,003
Sep 4, 2026	41.89	42.21	41.19	41.91	41.91	-1.02%	1,099,500
Sep 3, 2026	42.76	43.99	41.85	42.34	42.34	-	1,612,129
Sep 2, 2026	42.25	42.93	41.62	42.34	42.34	0.05%	1,846,350
Sep 1, 2026	42.63	42.93	41.98	42.32	42.32	0.33%	1,526,376
Aug 31, 2026	43.43	43.43	41.60	42.18	42.18	-3.85%	2,202,078
Aug 28, 2026	43.69	44.21	43.49	43.87	43.87	0.85%	910,126
Aug 27, 2026	42.94	43.67	42.46	43.50	43.50	0.55%	1,277,395
Aug 26, 2026	43.76	44.52	43.24	43.26	43.26	-1.53%	1,133,369
Aug 25, 2026	43.97	44.62	43.16	43.93	43.93	-0.92%	898,098
Aug 24, 2026	43.56	44.59	43.15	44.34	44.34	2.45%	1,437,111
Aug 21, 2026	42.99	43.71	42.54	43.28	43.28	0.56%	819,327
Aug 20, 2026	42.09	43.34	42.09	43.04	43.04	1.97%	960,695
Aug 19, 2026	41.36	42.83	41.25	42.21	42.21	2.35%	1,158,495
Aug 18, 2026	42.31	42.64	41.21	41.24	41.24	-1.06%	1,498,642
Aug 17, 2026	41.40	42.20	41.19	41.68	41.68	-0.33%	1,283,537
Aug 14, 2026	42.89	43.14	41.70	41.82	41.82	-2.34%	1,237,973
Aug 13, 2026	43.22	43.47	41.90	42.82	42.82	-0.12%	1,288,608
Aug 12, 2026	41.45	43.04	41.12	42.87	42.87	1.66%	1,375,821
Aug 11, 2026	41.45	42.52	41.03	42.17	42.17	-0.35%	1,621,491
Aug 10, 2026	42.42	43.00	42.14	42.45	42.32	-0.91%	1,113,263
Aug 7, 2026	43.78	44.21	42.59	42.84	42.71	-3.67%	2,098,465
Aug 6, 2026	45.05	45.83	43.70	44.47	44.33	-1.20%	2,389,404
Aug 5, 2026	44.76	45.71	44.17	45.01	44.87	0.92%	2,440,073
Aug 4, 2026	42.85	44.69	42.54	44.60	44.46	2.22%	2,643,853
Aug 3, 2026	45.00	45.29	43.59	43.63	43.50	-1.20%	3,769,483
Jul 31, 2026	47.00	48.21	44.13	44.16	44.02	0.16%	3,719,659
Jul 30, 2026	45.16	46.15	43.45	44.09	43.95	-5.14%	2,594,145
Jul 29, 2026	45.54	46.82	45.07	46.48	46.34	1.02%	3,096,997
Jul 28, 2026	43.53	46.31	43.43	46.01	45.87	6.53%	3,966,901
Jul 27, 2026	42.23	43.44	41.75	43.19	43.06	3.45%	3,458,336
Jul 24, 2026	40.14	41.92	39.64	41.75	41.62	4.43%	1,528,999
Jul 23, 2026	38.97	40.03	38.52	39.98	39.86	1.76%	1,806,869
Jul 22, 2026	41.35	41.35	38.74	39.29	39.17	-3.91%	2,423,712
Jul 21, 2026	41.47	42.05	40.45	40.89	40.76	-2.57%	1,049,693
Jul 20, 2026	41.60	42.88	41.28	41.97	41.84	-	1,391,287
Jul 17, 2026	42.88	43.73	41.48	41.97	41.84	-0.87%	2,170,785