Ryan Specialty Holdings, Inc. (RYAN)

Ryan Specialty Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	35.09	36.53	34.38	36.45	-	3.32%	732,567
Jun 24, 2026	35.00	35.69	33.93	35.28	35.28	2.23%	2,344,768
Jun 23, 2026	34.15	34.71	33.62	34.51	34.51	3.76%	2,865,148
Jun 22, 2026	34.59	35.15	33.08	33.26	33.26	-4.89%	3,076,258
Jun 18, 2026	35.44	35.44	34.39	34.97	34.97	-0.88%	2,624,209
Jun 17, 2026	35.09	36.90	34.93	35.28	35.28	-0.45%	1,837,844
Jun 16, 2026	35.76	36.27	35.09	35.44	35.44	0.28%	1,899,753
Jun 15, 2026	35.12	35.71	34.88	35.34	35.34	-0.84%	2,150,666
Jun 12, 2026	34.94	36.09	34.22	35.64	35.64	3.33%	3,096,038
Jun 11, 2026	34.71	35.36	34.13	34.49	34.49	-0.52%	3,025,124
Jun 10, 2026	33.47	35.36	32.69	34.67	34.67	3.99%	4,803,958
Jun 9, 2026	32.12	33.57	31.46	33.34	33.34	5.34%	5,646,247
Jun 8, 2026	32.29	32.58	31.17	31.65	31.65	-2.79%	2,876,434
Jun 5, 2026	32.50	32.81	31.25	32.56	32.56	2.36%	2,069,515
Jun 4, 2026	32.32	32.99	31.41	31.81	31.81	3.08%	2,074,920
Jun 3, 2026	31.90	32.19	30.67	30.86	30.86	-4.43%	1,870,896
Jun 2, 2026	32.68	32.96	31.23	32.29	32.29	-2.48%	1,282,083
Jun 1, 2026	31.78	33.54	31.75	33.11	33.11	3.96%	1,567,506
May 29, 2026	31.80	32.70	31.51	31.85	31.85	0.19%	2,321,065
May 28, 2026	32.35	32.91	31.73	31.79	31.79	-2.81%	1,444,559
May 27, 2026	33.14	33.78	32.55	32.71	32.71	1.18%	1,408,329
May 26, 2026	34.22	34.23	32.31	32.33	32.33	-1.07%	1,737,893
May 22, 2026	33.01	33.45	32.64	32.68	32.68	-1.89%	1,597,055
May 21, 2026	32.40	33.64	31.95	33.31	33.31	0.85%	2,190,043
May 20, 2026	33.58	34.08	32.80	33.03	33.03	-2.19%	1,996,482
May 19, 2026	34.01	34.41	33.23	33.77	33.77	0.30%	2,805,901
May 18, 2026	32.20	33.72	31.36	33.67	33.67	5.85%	2,755,274
May 15, 2026	31.65	32.01	31.25	31.81	31.81	1.96%	2,521,409
May 14, 2026	30.65	31.61	30.62	31.20	31.20	3.07%	2,475,022
May 13, 2026	31.34	31.84	30.10	30.27	30.27	-3.94%	3,009,721
May 12, 2026	31.76	32.04	30.92	31.51	31.51	1.12%	3,417,358
May 11, 2026	31.57	32.44	31.10	31.29	31.16	-0.06%	3,747,851
May 8, 2026	31.57	32.09	31.02	31.31	31.18	-1.26%	2,644,281
May 7, 2026	29.28	31.89	29.28	31.71	31.58	7.89%	4,092,443
May 6, 2026	30.92	31.48	29.38	29.39	29.27	-3.80%	5,155,713
May 5, 2026	29.51	30.97	29.37	30.55	30.42	3.00%	4,486,631
May 4, 2026	31.05	31.69	29.50	29.66	29.54	-3.80%	3,111,566
May 1, 2026	29.91	31.64	29.91	30.83	30.70	-11.33%	5,984,105
Apr 30, 2026	34.39	34.90	33.39	34.77	34.63	-1.39%	3,664,713
Apr 29, 2026	34.69	35.40	34.34	35.26	35.11	1.50%	2,727,057
Apr 28, 2026	35.33	35.33	34.16	34.74	34.60	-	1,993,303
Apr 27, 2026	34.52	35.45	34.14	34.74	34.60	0.38%	2,701,066
Apr 24, 2026	34.92	35.02	33.78	34.61	34.47	-2.23%	2,976,758
Apr 23, 2026	36.19	36.41	34.67	35.40	35.25	-2.45%	1,997,310
Apr 22, 2026	38.28	38.32	36.08	36.29	36.14	-5.12%	2,674,195
Apr 21, 2026	38.01	38.61	37.18	38.25	38.09	0.95%	1,353,801
Apr 20, 2026	37.32	37.97	37.03	37.89	37.73	1.17%	1,176,489
Apr 17, 2026	37.59	38.03	37.21	37.45	37.29	0.21%	1,725,535
Apr 16, 2026	36.64	37.91	36.35	37.37	37.21	2.69%	2,129,820
Apr 15, 2026	35.84	36.74	35.58	36.39	36.24	1.93%	1,422,423

Data Source: S&P Global Market Intelligence Last updated: Jun 25, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 25, 2026

Data Sources Report a data error

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.