Ryan Specialty Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	40.14	41.92	39.64	41.75	41.75	4.43%	1,528,665
Jul 23, 2026	38.97	40.03	38.52	39.98	39.98	1.76%	1,779,099
Jul 22, 2026	41.35	41.35	38.74	39.29	39.29	-3.91%	2,423,620
Jul 21, 2026	41.47	42.05	40.45	40.89	40.89	-2.57%	1,035,611
Jul 20, 2026	41.60	42.88	41.28	41.97	41.97	-	1,391,153
Jul 17, 2026	42.88	43.73	41.48	41.97	41.97	-0.87%	2,170,740
Jul 16, 2026	41.21	42.54	41.21	42.34	42.34	4.13%	1,567,853
Jul 15, 2026	41.44	41.46	40.44	40.66	40.66	-1.26%	1,421,706
Jul 14, 2026	41.00	41.66	40.71	41.18	41.18	-1.39%	1,261,269
Jul 13, 2026	41.10	41.90	40.69	41.76	41.76	3.34%	1,487,768
Jul 10, 2026	41.18	41.20	39.83	40.41	40.41	-0.49%	1,702,526
Jul 9, 2026	40.70	41.31	40.16	40.61	40.61	-1.65%	1,123,101
Jul 8, 2026	41.82	42.11	41.08	41.29	41.29	-0.70%	1,801,532
Jul 7, 2026	41.88	42.48	41.40	41.58	41.58	0.90%	2,113,948
Jul 6, 2026	41.40	41.91	40.67	41.21	41.21	-1.95%	2,623,726
Jul 2, 2026	40.46	42.05	40.05	42.03	42.03	5.00%	2,597,062
Jul 1, 2026	38.31	40.35	38.31	40.03	40.03	6.01%	2,792,338
Jun 30, 2026	38.93	38.93	37.36	37.76	37.76	-3.50%	2,923,184
Jun 29, 2026	38.92	39.14	38.16	39.13	39.13	0.64%	2,640,511
Jun 26, 2026	36.43	38.92	35.93	38.88	38.88	8.15%	5,232,519
Jun 25, 2026	35.09	36.62	34.38	35.95	35.95	1.90%	2,723,198
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