Ryan Specialty Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	38.28	38.32	36.08	36.66	-	-4.16%	1,334,178
Apr 21, 2026	38.01	38.61	37.18	38.25	38.25	0.95%	1,353,761
Apr 20, 2026	37.32	37.97	37.03	37.89	37.89	1.17%	1,176,484
Apr 17, 2026	37.59	38.03	37.21	37.45	37.45	0.21%	1,724,343
Apr 16, 2026	36.64	37.91	36.35	37.37	37.37	2.69%	2,129,815
Apr 15, 2026	35.84	36.74	35.58	36.39	36.39	1.93%	1,419,731
Apr 14, 2026	35.78	36.32	35.38	35.70	35.70	-0.42%	1,524,544
Apr 13, 2026	34.49	36.09	34.35	35.85	35.85	3.70%	1,729,258
Apr 10, 2026	34.68	34.99	33.86	34.57	34.57	-0.92%	2,058,462
Apr 9, 2026	34.54	35.37	34.05	34.89	34.89	-0.06%	1,367,114
Apr 8, 2026	34.16	34.95	33.70	34.91	34.91	3.78%	2,205,855
Apr 7, 2026	34.06	34.27	33.51	33.64	33.64	-1.52%	1,640,548
Apr 6, 2026	33.29	34.34	33.16	34.16	34.16	1.94%	1,339,213
Apr 2, 2026	32.97	34.18	32.44	33.51	33.51	1.45%	2,014,815
Apr 1, 2026	33.44	34.40	32.79	33.03	33.03	-2.10%	2,844,961
Mar 31, 2026	33.31	34.23	32.76	33.74	33.74	2.34%	2,238,987
Mar 30, 2026	31.73	33.28	31.50	32.97	32.97	3.88%	1,795,169
Mar 27, 2026	32.80	33.09	31.73	31.74	31.74	-3.93%	1,803,230
Mar 26, 2026	33.54	34.20	32.97	33.04	33.04	-1.37%	1,307,119
Mar 25, 2026	33.62	33.79	32.64	33.50	33.50	-0.06%	1,480,737
Mar 24, 2026	34.43	34.77	33.49	33.52	33.52	-3.09%	1,879,052
Mar 23, 2026	35.20	35.20	34.20	34.59	34.59	-0.26%	1,712,505
Mar 20, 2026	34.68	35.71	34.48	34.68	34.68	-0.20%	3,631,033
Mar 19, 2026	35.48	35.75	34.50	34.75	34.75	-0.77%	1,801,778
Mar 18, 2026	35.44	35.52	33.94	35.02	35.02	-2.67%	2,863,201
Mar 17, 2026	36.59	37.31	35.93	35.98	35.98	-0.50%	1,429,730
Mar 16, 2026	36.36	36.82	36.02	36.16	36.16	-0.06%	1,367,727
Mar 13, 2026	36.68	37.21	36.10	36.18	36.18	0.03%	1,173,076
Mar 12, 2026	36.37	37.50	35.87	36.17	36.17	-0.63%	1,742,540
Mar 11, 2026	36.26	36.71	35.84	36.40	36.40	-0.14%	1,579,896
Mar 10, 2026	37.45	37.84	36.38	36.45	36.45	-3.67%	1,937,658
Mar 9, 2026	39.70	39.70	37.56	37.84	37.84	-4.73%	1,829,728
Mar 6, 2026	39.61	39.89	38.34	39.72	39.72	0.97%	1,417,002
Mar 5, 2026	39.33	40.44	39.15	39.34	39.34	-0.41%	1,225,294
Mar 4, 2026	39.67	40.07	39.07	39.50	39.50	-1.13%	1,293,537
Mar 3, 2026	39.61	40.05	38.41	39.95	39.95	-0.65%	1,488,807
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