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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	56.93	57.31	57.31	57.84	56.38	927,900
November 20, 2025	55.54	56.76	56.76	57.03	55.54	1.18M
November 19, 2025	56.93	56.01	56.01	57.49	55.57	1.24M
November 18, 2025	56.62	56.95	56.95	57.64	54.92	1.03M
November 17, 2025	56.4	56.59	56.59	57.09	56.2	759,416
November 14, 2025	56.88	56.45	56.45	57.25	55.84	980,328
November 13, 2025	57.37	56.86	56.86	57.83	56.39	999,928
November 12, 2025	57.79	57.24	57.24	58.09	56.92	1.14M
November 11, 2025	57.58	57.85	57.85	58.37	57.23	837,400
November 10, 2025	57.68	57.13	57.13	57.82	56.31	1.23M
November 07, 2025	57.3	58.06	58.06	58.94	57.17	2.09M
November 06, 2025	55.66	56.94	56.94	57.08	54.94	1.56M
November 05, 2025	55.26	55.42	55.42	56.43	54.93	2.42M
November 04, 2025	52.98	55.03	55.03	55.16	52.77	2.2M
November 03, 2025	53.7	53.3	53.3	54.61	53.18	2.56M
October 31, 2025	53.1	54.8	54.8	55.11	51.62	4.95M
October 30, 2025	51.28	50.68	50.68	51.5	50.29	1.9M
October 29, 2025	51.56	50.87	50.87	52	50.75	1.85M
October 28, 2025	53.43	51.97	51.97	53.43	51.71	1.43M
October 27, 2025	53.23	53.53	53.53	53.86	52.97	813,837
October 24, 2025	53.39	53.22	53.22	53.69	53.02	884,000
October 23, 2025	52.97	53.12	53.12	53.33	52.63	851,400
October 22, 2025	53.08	52.97	52.97	53.53	52.44	997,300
October 21, 2025	52.6	53.13	53.13	53.72	52.1	999,200
October 20, 2025	52.96	52.53	52.53	53.07	51.97	920,146
October 17, 2025	52.32	52.88	52.88	53.26	52.23	1.58M
October 16, 2025	53.64	52.22	52.22	54.57	51.69	2.36M
October 15, 2025	55.77	54.5	54.5	56.37	54.47	1.75M
October 14, 2025	54.59	56.4	56.4	56.59	54.43	1.56M
October 13, 2025	55.2	54.44	54.44	55.29	54.24	1.88M
October 10, 2025	55.95	55.21	55.21	56.22	55.16	1.25M
October 09, 2025	56.54	55.63	55.63	56.82	55.4	2.07M
October 08, 2025	58.26	58.29	58.29	58.5	57.42	1.41M
October 07, 2025	58.31	58.21	58.21	59.19	57.42	1.42M
October 06, 2025	57.55	57.82	57.82	58.28	56.64	2.19M
October 03, 2025	55.89	57.84	57.84	58.05	55.71	1.56M
October 02, 2025	54.35	55.87	55.87	55.97	53.71	1.2M
October 01, 2025	56.05	54.47	54.47	56.39	54.41	1.55M

Ryan Specialty Holdings, Inc. (RYAN) NYSE