Ryan Specialty Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	31.90	32.19	31.24	31.28	-	-3.13%	96,799
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
Apr 14, 2026	35.78	36.32	35.38	35.70	35.55	-0.42%	1,526,670
Apr 13, 2026	34.49	36.09	34.35	35.85	35.70	3.70%	1,729,262
Apr 10, 2026	34.68	34.99	33.86	34.57	34.43	-0.92%	2,058,799
Apr 9, 2026	34.54	35.37	34.05	34.89	34.75	-0.06%	1,367,135
Apr 8, 2026	34.16	34.95	33.70	34.91	34.76	3.78%	2,205,875
Apr 7, 2026	34.06	34.27	33.51	33.64	33.50	-1.52%	1,640,548
Apr 6, 2026	33.29	34.34	33.16	34.16	34.02	1.94%	1,339,213
Apr 2, 2026	32.97	34.18	32.44	33.51	33.37	1.45%	2,014,815
Apr 1, 2026	33.44	34.40	32.79	33.03	32.89	-2.10%	2,844,961
Mar 31, 2026	33.31	34.23	32.76	33.74	33.60	2.34%	2,238,987
Mar 30, 2026	31.73	33.28	31.50	32.97	32.83	3.88%	1,796,854
Mar 27, 2026	32.80	33.09	31.73	31.74	31.61	-3.93%	1,803,235
Mar 26, 2026	33.54	34.20	32.97	33.04	32.90	-1.37%	1,307,119
Mar 25, 2026	33.62	33.79	32.64	33.50	33.36	-0.06%	1,480,740
Mar 24, 2026	34.43	34.77	33.49	33.52	33.38	-3.09%	1,881,669