NYSE : RYAN

Ryan Specialty Holdings, Inc. — Price history

Financials · Insurance - Specialty · United States

Last price 43.84 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 11.03B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Ryan Specialty Holdings, Inc. (RYAN) closed at 45.48 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	43.62	45.9	43.29	45.48	2,434,546	+3.74%
2026-10-30	43.36	44.18	41.48	43.84	3,157,197	+1.29%
2026-10-29	43.04	44.03	42.63	43.28	1,990,126	+1.55%
2026-10-28	42.49	43.39	42.26	42.62	2,554,172	+0.57%
2026-10-27	42.92	43.24	41.6	42.38	2,281,082	-4.70%
2026-10-26	43.5	44.575	43.4	44.47	2,248,196	+1.81%
2026-10-23	43.98	44.49	43.33	43.68	2,736,066	-1.82%
2026-10-22	42.64	44.61	42.64	44.49	1,818,492	+5.28%
2026-10-21	42.91	43.02	41.98	42.26	1,584,663	-1.47%
2026-10-20	41.18	42.91	40.87	42.89	2,188,515	+5.20%
2026-10-19	40.12	40.83	40.12	40.77	1,112,718	+0.05%
2026-10-16	40.38	40.99	39.88	40.75	1,355,807	+1.77%
2026-10-15	38.89	40.37	38.89	40.04	2,404,949	+5.37%
2026-10-14	37.84	38.32	37.16	38	1,048,752	+0.40%
2026-10-13	37.35	37.919	37.19	37.85	1,261,922	+1.61%
2026-10-12	37.19	37.38	36.82	37.25	1,202,570	+0.65%
2026-10-09	37.64	38.12	36.985	37.01	1,627,250	-2.06%
2026-10-08	37.55	38.165	36.795	37.79	2,487,769	+0.51%
2026-10-07	38.33	38.57	37.39	37.6	2,155,622	-1.83%
2026-10-06	37.87	39.115	37.76	38.3	1,944,751	+0.84%
2026-10-05	37.8	38.48	37.655	37.98	2,431,908	+0.82%
2026-10-02	38.3	38.73	37.52	37.67	2,108,355	-1.88%
2026-10-01	37.06	38.52	37.06	38.39	2,039,834	+3.76%
2026-09-30	37.85	38	36.96	37	1,662,171	-2.25%
2026-09-29	37.71	38.18	37.42	37.85	1,154,783	-0.71%
2026-09-28	38.11	38.49	37	38.12	1,695,259	+0.61%
2026-09-25	36.76	38.35	36.535	37.89	1,735,018	+3.13%
2026-09-24	36.7	37.165	35.9	36.74	2,227,944	+1.58%
2026-09-23	38.32	38.5	35.93	36.17	2,617,958	-5.91%
2026-09-22	40.4	40.4	37.165	38.44	3,604,286	-4.04%
2026-09-21	40.27	40.555	39.93	40.06	2,029,391	-0.52%
2026-09-18	39.79	40.58	39.33	40.27	4,220,649	+0.57%
2026-09-17	40.41	40.62	39.87	40.04	2,309,336	-0.62%
2026-09-16	38.67	40.535	38.57	40.29	2,249,509	+2.78%
2026-09-15	39.29	40.295	38.745	39.2	1,784,720	-1.23%
2026-09-14	39.06	39.89	38.57	39.69	2,108,262	+4.12%
2026-09-11	39.295	39.295	37.2	38.12	2,963,831	-1.42%
2026-09-10	39.57	39.8	38.55	38.67	1,553,523	-1.98%
2026-09-09	40.6	40.89	39.075	39.45	1,948,453	-3.47%
2026-09-08	41.27	41.47	40.34	40.87	1,858,003	-2.48%
2026-09-04	41.89	42.21	41.19	41.91	1,099,500	-1.02%
2026-09-03	42.76	43.99	41.85	42.34	1,612,129	+0.00%
2026-09-02	42.25	42.93	41.62	42.34	1,846,350	+0.05%
2026-09-01	42.63	42.93	41.98	42.32	1,526,376	+0.33%
2026-08-31	43.43	43.43	41.6	42.18	2,202,078	-3.85%
2026-08-28	43.69	44.21	43.49	43.87	910,126	+0.85%
2026-08-27	42.94	43.67	42.46	43.5	1,277,395	+0.55%
2026-08-26	43.76	44.52	43.24	43.26	1,133,369	-1.53%
2026-08-25	43.97	44.62	43.16	43.93	898,098	-0.92%
2026-08-24	43.56	44.59	43.145	44.34	1,437,111	+2.45%
2026-08-21	42.99	43.71	42.54	43.28	819,327	+0.56%
2026-08-20	42.09	43.34	42.09	43.04	960,695	+1.97%
2026-08-19	41.36	42.83	41.25	42.21	1,158,495	+2.35%
2026-08-18	42.31	42.635	41.21	41.24	1,498,642	-1.06%
2026-08-17	41.4	42.2	41.19	41.68	1,283,537	-0.33%
2026-08-14	42.89	43.14	41.7	41.82	1,237,973	-2.34%
2026-08-13	43.22	43.47	41.9	42.82	1,288,608	-0.12%
2026-08-12	41.45	43.04	41.12	42.87	1,375,821	+1.66%
2026-08-11	41.45	42.516	41.03	42.17	1,621,491	-0.35%
2026-08-10	42.42	42.995	42.135	42.45	1,113,263	-0.91%
2026-08-07	43.78	44.21	42.59	42.84	2,098,465	-3.67%
2026-08-06	45.05	45.83	43.695	44.47	2,389,404	-1.20%
2026-08-05	44.76	45.712	44.165	45.01	2,440,073	+0.92%
2026-08-04	42.85	44.69	42.537	44.6	2,643,853	+2.22%
2026-08-03	45	45.29	43.59	43.63	3,769,483	-1.20%
2026-07-31	47	48.21	44.13	44.16	3,719,659	+0.16%
2026-07-30	45.16	46.15	43.45	44.09	2,594,145	-5.14%
2026-07-29	45.535	46.82	45.07	46.48	3,096,997	+1.02%
2026-07-28	43.53	46.31	43.43	46.01	3,966,901	+6.53%
2026-07-27	42.23	43.44	41.75	43.19	3,458,336	+3.45%
2026-07-24	40.14	41.92	39.64	41.75	1,528,999	+4.43%
2026-07-23	38.97	40.03	38.52	39.98	1,806,869	+1.76%
2026-07-22	41.35	41.35	38.74	39.29	2,423,712	-3.91%
2026-07-21	41.47	42.05	40.445	40.89	1,049,693	-2.57%
2026-07-20	41.6	42.88	41.28	41.97	1,391,287	+0.00%
2026-07-17	42.88	43.73	41.482	41.97	2,170,785	-0.87%
2026-07-16	41.21	42.54	41.21	42.34	1,589,787	+4.13%
2026-07-15	41.44	41.46	40.44	40.66	1,421,996	-1.26%
2026-07-14	41	41.66	40.71	41.18	1,261,276	-1.39%
2026-07-13	41.1	41.9	40.69	41.76	1,487,803	+3.34%
2026-07-10	41.18	41.2	39.825	40.41	1,702,526	-0.49%
2026-07-09	40.7	41.31	40.16	40.61	1,125,704	-1.65%
2026-07-08	41.82	42.11	41.08	41.29	1,801,548	-0.70%
2026-07-07	41.88	42.475	41.4	41.58	2,114,009	+0.90%
2026-07-06	41.4	41.91	40.67	41.21	2,623,735	-1.95%
2026-07-02	40.46	42.05	40.05	42.03	2,839,085	+5.00%
2026-07-01	38.31	40.345	38.31	40.03	2,792,461	+6.01%
2026-06-30	38.93	38.93	37.355	37.76	2,923,184	-3.50%
2026-06-29	38.92	39.14	38.155	39.13	2,640,524	+0.64%
2026-06-26	36.43	38.92	35.93	38.88	5,769,401	+8.15%
2026-06-25	35.09	36.62	34.375	35.95	2,723,200	+1.90%
2026-06-24	35	35.69	33.93	35.28	2,345,652	+2.23%
2026-06-23	34.15	34.708	33.62	34.51	2,865,163	+3.76%
2026-06-22	34.59	35.15	33.08	33.26	3,076,258	-4.89%
2026-06-18	35.44	35.44	34.39	34.97	2,632,164	-0.88%
2026-06-17	35.09	36.9	34.93	35.28	1,837,854	-0.45%
2026-06-16	35.76	36.27	35.09	35.44	1,899,754	+0.28%
2026-06-15	35.12	35.708	34.88	35.34	2,151,986	-0.84%
2026-06-12	34.94	36.09	34.22	35.64	3,096,040	+3.33%
2026-06-11	34.71	35.36	34.13	34.49	3,027,273	-0.52%
2026-06-10	33.47	35.36	32.69	34.67	4,805,432	+3.99%
2026-06-09	32.12	33.57	31.46	33.34	5,647,611	+5.34%
2026-06-08	32.29	32.577	31.17	31.65	2,876,487	-2.79%
2026-06-05	32.5	32.81	31.25	32.56	2,069,515	+2.36%
2026-06-04	32.32	32.99	31.405	31.81	2,074,920	+3.08%
2026-06-03	31.9	32.19	30.67	30.86	1,871,080	-4.43%
2026-06-02	32.68	32.96	31.23	32.29	1,282,283	-2.48%
2026-06-01	31.78	33.54	31.75	33.11	1,735,808	+3.96%
2026-05-29	31.8	32.7	31.51	31.85	2,493,928	+0.19%
2026-05-28	32.35	32.907	31.73	31.79	1,444,776	-2.81%
2026-05-27	33.14	33.78	32.545	32.71	1,408,545	+1.18%
2026-05-26	34.22	34.23	32.31	32.33	1,931,849	-1.07%
2026-05-22	33.01	33.45	32.64	32.68	1,800,275	-1.89%
2026-05-21	32.4	33.64	31.95	33.31	2,190,059	+0.85%
2026-05-20	33.58	34.08	32.8	33.03	1,996,482	-2.19%
2026-05-19	34.01	34.405	33.225	33.77	2,805,943	+0.30%
2026-05-18	32.2	33.72	31.36	33.67	2,755,392	+5.85%
2026-05-15	31.65	32.01	31.25	31.81	2,521,409	+1.96%
2026-05-14	30.65	31.61	30.62	31.2	2,475,022	+3.07%
2026-05-13	31.34	31.84	30.095	30.27	3,009,721	-3.94%