Ryan Specialty Holdings, Inc. (RYAN)

NYSE: RYAN · Real-Time Price · USD

41.24

-0.44 (-1.06%)

At close: Aug 18, 2026, 4:00 PM EDT

41.15

-0.09 (-0.22%)

After-hours: Aug 18, 2026, 7:30 PM EDT

Ryan Specialty Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	41.21	42.54	41.21	42.34	42.21	4.13%	1,589,787
Jul 15, 2026	41.44	41.46	40.44	40.66	40.54	-1.26%	1,421,996
Jul 14, 2026	41.00	41.66	40.71	41.18	41.05	-1.39%	1,261,276
Jul 13, 2026	41.10	41.90	40.69	41.76	41.63	3.34%	1,487,803
Jul 10, 2026	41.18	41.20	39.83	40.41	40.29	-0.49%	1,702,526
Jul 9, 2026	40.70	41.31	40.16	40.61	40.49	-1.65%	1,125,704
Jul 8, 2026	41.82	42.11	41.08	41.29	41.16	-0.70%	1,801,548
Jul 7, 2026	41.88	42.48	41.40	41.58	41.45	0.90%	2,114,009
Jul 6, 2026	41.40	41.91	40.67	41.21	41.08	-1.95%	2,623,735
Jul 2, 2026	40.46	42.05	40.05	42.03	41.90	5.00%	2,839,085
Jul 1, 2026	38.31	40.35	38.31	40.03	39.91	6.01%	2,792,461
Jun 30, 2026	38.93	38.93	37.36	37.76	37.64	-3.50%	2,923,184
Jun 29, 2026	38.92	39.14	38.16	39.13	39.01	0.64%	2,640,524
Jun 26, 2026	36.43	38.92	35.93	38.88	38.76	8.15%	5,769,401
Jun 25, 2026	35.09	36.62	34.38	35.95	35.84	1.90%	2,723,200
Jun 24, 2026	35.00	35.69	33.93	35.28	35.17	2.23%	2,345,652
Jun 23, 2026	34.15	34.71	33.62	34.51	34.40	3.76%	2,865,163
Jun 22, 2026	34.59	35.15	33.08	33.26	33.16	-4.89%	3,076,258
Jun 18, 2026	35.44	35.44	34.39	34.97	34.86	-0.88%	2,632,164
Jun 17, 2026	35.09	36.90	34.93	35.28	35.17	-0.45%	1,837,854
Jun 16, 2026	35.76	36.27	35.09	35.44	35.33	0.28%	1,899,754
Jun 15, 2026	35.12	35.71	34.88	35.34	35.23	-0.84%	2,151,986
Jun 12, 2026	34.94	36.09	34.22	35.64	35.53	3.33%	3,096,040
Jun 11, 2026	34.71	35.36	34.13	34.49	34.38	-0.52%	3,027,273
Jun 10, 2026	33.47	35.36	32.69	34.67	34.56	3.99%	4,805,432
Jun 9, 2026	32.12	33.57	31.46	33.34	33.24	5.34%	5,647,611
Jun 8, 2026	32.29	32.58	31.17	31.65	31.55	-2.79%	2,876,487