Ryan Specialty Holdings, Inc. (RYAN)

NYSE: RYAN · Real-Time Price · USD

40.75

+0.71 (1.77%)

At close: Oct 16, 2026, 4:00 PM EDT

40.77

+0.02 (0.05%)

After-hours: Oct 16, 2026, 7:52 PM EDT

Ryan Specialty Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	40.38	40.99	39.88	40.75	40.75	1.77%	1,355,810
Oct 15, 2026	38.89	40.37	38.89	40.04	40.04	5.37%	2,404,949
Oct 14, 2026	37.84	38.32	37.16	38.00	38.00	0.40%	1,048,752
Oct 13, 2026	37.35	37.92	37.19	37.85	37.85	1.61%	1,261,922
Oct 12, 2026	37.19	37.38	36.82	37.25	37.25	0.65%	1,202,570
Oct 9, 2026	37.64	38.12	36.99	37.01	37.01	-2.06%	1,627,250
Oct 8, 2026	37.55	38.17	36.80	37.79	37.79	0.51%	2,487,769
Oct 7, 2026	38.33	38.57	37.39	37.60	37.60	-1.83%	2,155,622
Oct 6, 2026	37.87	39.12	37.76	38.30	38.30	0.84%	1,944,751
Oct 5, 2026	37.80	38.48	37.66	37.98	37.98	0.82%	2,431,908
Oct 2, 2026	38.30	38.73	37.52	37.67	37.67	-1.88%	2,108,355
Oct 1, 2026	37.06	38.52	37.06	38.39	38.39	3.76%	2,039,834
Sep 30, 2026	37.85	38.00	36.96	37.00	37.00	-2.25%	1,662,171
Sep 29, 2026	37.71	38.18	37.42	37.85	37.85	-0.71%	1,154,783
Sep 28, 2026	38.11	38.49	37.00	38.12	38.12	0.61%	1,695,259
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