Ryan Specialty Holdings, Inc. - RYAN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	41.54	41.3	41.3	41.86	40.8	2.81M
February 19, 2026	40.26	41.33	41.33	42.16	40.26	4.18M
February 18, 2026	40	40.35	40.35	40.67	39.64	4.86M
February 17, 2026	39.2	39.69	39.69	40.2	38.01	4.77M
February 13, 2026	39.4	38.71	38.71	40.35	37.29	7.51M
February 12, 2026	43.11	44.38	44.38	44.81	42.56	3.38M
February 11, 2026	44.35	43.05	43.05	45.2	42.77	3.84M
February 10, 2026	44.13	44.88	44.88	46.18	44.01	3.19M
February 09, 2026	47.55	43.78	43.78	48.55	43.08	1.92M
February 06, 2026	47.28	47.52	47.52	48.15	47.18	1.23M
February 05, 2026	48.28	47.01	47.01	48.79	46.92	1.12M
February 04, 2026	47.4	47.62	47.62	48.21	46.6	1.62M
February 03, 2026	47	46.95	46.95	48	46.26	1.59M
February 02, 2026	48.36	47.5	47.5	49.46	47.41	1.49M
January 30, 2026	47.16	48.28	48.28	48.52	46.61	2M
January 29, 2026	47.77	47.3	47.3	48.26	46.66	1.29M
January 28, 2026	46.48	47.55	47.55	48.32	46.18	1.55M
January 27, 2026	48.97	46.58	46.58	49.63	46.18	2.77M
January 26, 2026	50.25	50.22	50.22	50.82	49.87	1M
January 23, 2026	50.15	50	50	50.52	49.95	1.35M
January 22, 2026	49.99	50.4	50.4	50.51	49.63	1.01M
January 21, 2026	52.16	50.14	50.14	52.64	48.9	2.27M
January 20, 2026	51.92	52.19	52.19	53.27	51.47	2.52M
January 16, 2026	51.18	51.48	51.48	51.58	50.65	824,434
January 15, 2026	50.1	50.75	50.75	51.02	49.95	977,700
January 14, 2026	49.92	50.17	50.17	50.8	49.88	1.12M
January 13, 2026	51.5	50.48	50.48	51.5	49.93	1.54M
January 12, 2026	50.95	50.75	50.75	51.22	50.38	910,800
January 09, 2026	50.59	50.8	50.8	51.56	50.27	1.12M
January 08, 2026	50.36	50.29	50.29	51.53	50.14	1.28M
January 07, 2026	52.46	50.3	50.3	52.86	50.28	1.37M
January 06, 2026	52.8	52.94	52.94	53.49	52	1.37M
January 05, 2026	50.57	52.91	52.91	53.07	50.37	1.57M
January 02, 2026	51.26	50.61	50.61	51.94	50.45	1.34M
December 31, 2025	52.24	51.63	51.63	52.85	51.58	1.01M
December 30, 2025	51.82	52.46	52.46	52.78	51.25	1.31M
December 29, 2025	51.58	51.84	51.84	52.17	51.5	1.08M
December 26, 2025	51.79	51.82	51.82	52.28	51.55	753,638
December 24, 2025	51.76	51.85	51.85	52.19	51.56	465,408
December 23, 2025	52.11	51.72	51.72	52.44	51.53	1.43M
December 22, 2025	52.6	52.01	52.01	53.45	51.96	1.58M
December 19, 2025	53.97	52.87	52.87	54.25	52.75	2.66M
December 18, 2025	52.71	54.16	54.16	54.2	52.6	1.5M
December 17, 2025	52.76	53.07	53.07	53.85	52.66	1.65M
December 16, 2025	53.7	53	53	54.04	52.09	1.45M
December 15, 2025	53.94	54.19	54.19	54.64	53.75	1.98M
December 12, 2025	54.48	54.22	54.22	56	53.61	2.05M
December 11, 2025	52.11	54.15	54.15	54.2	51.79	1.38M
December 10, 2025	52.56	51.98	51.98	52.98	51.42	2.45M
December 09, 2025	54.05	52.77	52.77	54.41	52.73	1.47M
December 08, 2025	53.47	53.86	53.86	55.19	53.47	1.74M
December 05, 2025	56.06	55.14	55.14	56.28	54.52	1.29M
December 04, 2025	56.44	56.15	56.15	57.51	55.11	1.18M
December 03, 2025	56.39	56.85	56.85	57.3	55.61	1.08M
December 02, 2025	58.38	56.43	56.43	58.39	56.42	923,800
December 01, 2025	57.75	58.38	58.38	58.71	57.64	1.24M
November 28, 2025	57.92	58.07	58.07	58.91	57.92	602,800
November 26, 2025	57.74	58.09	58.09	58.78	57.74	774,332
November 25, 2025	57.21	58.12	58.12	58.45	57.1	989,300
November 24, 2025	57.4	56.88	56.88	57.67	56.59	1.3M

Ryan Specialty Holdings, Inc. (RYAN) NYSE