Ryan Specialty Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	46.37	48.07	46.32	47.73	47.73	-1.10%	2,769,419
Nov 5, 2026	48.18	48.69	47.20	48.26	48.26	1.51%	2,852,881
Nov 4, 2026	46.93	47.66	46.45	47.54	47.54	3.96%	2,435,379
Nov 3, 2026	44.88	46.70	44.81	45.73	45.73	0.55%	2,437,117
Nov 2, 2026	43.62	45.90	43.29	45.48	45.48	3.74%	2,434,546
Oct 30, 2026	43.36	44.18	41.48	43.84	43.84	1.29%	3,157,197
Oct 29, 2026	43.04	44.03	42.63	43.28	43.28	1.55%	1,990,126
Oct 28, 2026	42.49	43.39	42.26	42.62	42.62	0.57%	2,554,172
Oct 27, 2026	42.92	43.24	41.60	42.38	42.38	-4.70%	2,281,082
Oct 26, 2026	43.50	44.58	43.40	44.47	44.47	1.81%	2,248,196
Oct 23, 2026	43.98	44.49	43.33	43.68	43.68	-1.82%	2,736,066
Oct 22, 2026	42.64	44.61	42.64	44.49	44.49	5.28%	1,818,492
Oct 21, 2026	42.91	43.02	41.98	42.26	42.26	-1.47%	1,584,663
Oct 20, 2026	41.18	42.91	40.87	42.89	42.89	5.20%	2,188,515
Oct 19, 2026	40.12	40.83	40.12	40.77	40.77	0.05%	1,112,718
Oct 16, 2026	40.38	40.99	39.88	40.75	40.75	1.77%	1,355,807
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