5 DAY PERFORMANCE
-6.11%
1 MONTH PERFORMANCE
-12.59%
3 MONTH PERFORMANCE
+8.18%
6 MONTH PERFORMANCE
+9.08%
YEAR-TO-DATE PERFORMANCE
-26.73%
1 YEAR PERFORMANCE
-29.00%
Ryan Specialty Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $39.79 | $40.27 (1.21%) | $40.58 | $39.33 | 4.40 M | $5.04 B |
| 09/17/2026 | $40.41 | $40.04 (-0.92%) | $40.62 | $39.87 | 2.32 M | $5.02 B |
| 09/16/2026 | $38.67 | $40.29 (4.19%) | $40.53 | $38.57 | 2.25 M | $5.05 B |
| 09/15/2026 | $39.29 | $39.20 (-0.23%) | $40.30 | $38.74 | 1.79 M | $4.91 B |
| 09/14/2026 | $39.06 | $39.69 (1.61%) | $39.89 | $38.57 | 2.11 M | $4.97 B |
| 09/11/2026 | $39.30 | $38.12 (-3%) | $39.30 | $37.20 | 2.99 M | $4.78 B |
| 09/10/2026 | $39.57 | $38.67 (-2.27%) | $39.80 | $38.55 | 1.55 M | $4.84 B |
| 09/09/2026 | $40.60 | $39.45 (-2.83%) | $40.89 | $39.08 | 1.95 M | $4.94 B |
| 09/08/2026 | $41.27 | $40.87 (-0.97%) | $41.47 | $40.34 | 1.86 M | $5.12 B |
| 09/04/2026 | $41.89 | $41.91 (0.05%) | $42.21 | $41.19 | 1.10 M | $5.25 B |
| 09/03/2026 | $42.76 | $42.34 (-0.98%) | $43.99 | $41.85 | 1.65 M | $5.30 B |
| 09/02/2026 | $42.25 | $42.34 (0.21%) | $42.93 | $41.62 | 1.88 M | $5.30 B |
| 09/01/2026 | $42.63 | $42.32 (-0.73%) | $42.93 | $41.98 | 1.53 M | $5.30 B |
| 08/31/2026 | $43.43 | $42.18 (-2.88%) | $43.43 | $41.60 | 2.20 M | $5.28 B |
| 08/28/2026 | $43.69 | $43.87 (0.41%) | $44.21 | $43.49 | 910.63 K | $5.50 B |
| 08/27/2026 | $42.94 | $43.50 (1.3%) | $43.67 | $42.46 | 1.28 M | $5.45 B |
| 08/26/2026 | $43.76 | $43.26 (-1.14%) | $44.52 | $43.24 | 1.13 M | $5.42 B |
| 08/25/2026 | $43.97 | $43.93 (-0.09%) | $44.62 | $43.16 | 898.10 K | $5.50 B |
| 08/24/2026 | $43.56 | $44.34 (1.79%) | $44.59 | $43.15 | 1.45 M | $5.55 B |
| 08/21/2026 | $42.99 | $43.28 (0.67%) | $43.71 | $42.54 | 819.33 K | $5.42 B |
| 08/20/2026 | $42.09 | $43.04 (2.26%) | $43.34 | $42.09 | 961.13 K | $5.39 B |
| 08/19/2026 | $41.36 | $42.21 (2.06%) | $42.83 | $41.25 | 1.16 M | $5.29 B |
| 08/18/2026 | $42.31 | $41.24 (-2.53%) | $42.64 | $41.21 | 1.50 M | $5.17 B |
| 08/17/2026 | $41.40 | $41.68 (0.68%) | $42.20 | $41.19 | 1.30 M | $5.22 B |
| 08/14/2026 | $42.89 | $41.82 (-2.49%) | $43.14 | $41.70 | 1.24 M | $5.24 B |
| 08/13/2026 | $43.22 | $42.82 (-0.93%) | $43.47 | $41.90 | 1.29 M | $5.36 B |
| 08/12/2026 | $41.45 | $42.87 (3.43%) | $43.04 | $41.12 | 1.42 M | $5.37 B |
| 08/11/2026 | $41.45 | $42.17 (1.74%) | $42.52 | $41.03 | 1.62 M | $5.28 B |
| 08/10/2026 | $42.42 | $42.45 (0.07%) | $43.00 | $42.14 | 1.15 M | $5.32 B |
| 08/07/2026 | $43.78 | $42.84 (-2.15%) | $44.21 | $42.59 | 2.10 M | $5.37 B |
| 08/06/2026 | $45.05 | $44.47 (-1.29%) | $45.83 | $43.70 | 2.39 M | $5.57 B |
| 08/05/2026 | $44.76 | $45.01 (0.56%) | $45.71 | $44.17 | 2.44 M | $5.64 B |
| 08/04/2026 | $42.85 | $44.60 (4.08%) | $44.69 | $42.54 | 2.64 M | $5.59 B |
| 08/03/2026 | $45.00 | $43.63 (-3.04%) | $45.29 | $43.59 | 3.77 M | $5.47 B |
| 07/31/2026 | $47.00 | $44.16 (-6.04%) | $48.21 | $44.13 | 3.72 M | $5.53 B |
| 07/30/2026 | $45.16 | $44.09 (-2.37%) | $46.15 | $43.45 | 2.59 M | $5.52 B |
| 07/29/2026 | $45.54 | $46.48 (2.06%) | $46.82 | $45.07 | 3.10 M | $5.82 B |
| 07/28/2026 | $43.53 | $46.01 (5.7%) | $46.31 | $43.43 | 3.97 M | $5.76 B |
| 07/27/2026 | $42.23 | $43.19 (2.27%) | $43.44 | $41.75 | 3.46 M | $5.41 B |
| 07/24/2026 | $40.14 | $41.75 (4.01%) | $41.92 | $39.64 | 1.53 M | $5.41 B |
| 07/23/2026 | $38.97 | $39.98 (2.59%) | $40.03 | $38.52 | 1.81 M | $5.18 B |
| 07/22/2026 | $41.35 | $39.29 (-4.98%) | $41.35 | $38.74 | 2.42 M | $5.09 B |
| 07/21/2026 | $41.47 | $40.89 (-1.4%) | $42.05 | $40.45 | 1.05 M | $5.30 B |
| 07/20/2026 | $41.60 | $41.97 (0.89%) | $42.88 | $41.28 | 1.39 M | $5.44 B |
| 07/17/2026 | $42.88 | $41.97 (-2.12%) | $43.73 | $41.48 | 2.17 M | $5.44 B |
| 07/16/2026 | $41.21 | $42.34 (2.74%) | $42.54 | $41.21 | 1.59 M | $5.49 B |
| 07/15/2026 | $41.44 | $40.66 (-1.88%) | $41.46 | $40.44 | 1.42 M | $5.27 B |
| 07/14/2026 | $41.00 | $41.18 (0.44%) | $41.66 | $40.71 | 1.26 M | $5.34 B |
| 07/13/2026 | $41.10 | $41.76 (1.61%) | $41.90 | $40.69 | 1.49 M | $5.41 B |
| 07/10/2026 | $41.18 | $40.41 (-1.87%) | $41.20 | $39.83 | 1.70 M | $5.24 B |
| 07/09/2026 | $40.70 | $40.61 (-0.22%) | $41.31 | $40.16 | 1.13 M | $5.26 B |
| 07/08/2026 | $41.82 | $41.29 (-1.27%) | $42.11 | $41.08 | 1.80 M | $5.35 B |
| 07/07/2026 | $41.88 | $41.58 (-0.72%) | $42.48 | $41.40 | 2.11 M | $5.39 B |
| 07/06/2026 | $41.40 | $41.21 (-0.46%) | $41.91 | $40.67 | 2.62 M | $5.34 B |
| 07/02/2026 | $40.46 | $42.03 (3.88%) | $42.05 | $40.05 | 2.84 M | $5.45 B |
| 07/01/2026 | $38.31 | $40.03 (4.49%) | $40.35 | $38.31 | 2.79 M | $5.19 B |
| 06/30/2026 | $38.93 | $37.76 (-3.01%) | $38.93 | $37.35 | 2.92 M | $4.89 B |
| 06/29/2026 | $38.92 | $39.13 (0.54%) | $39.14 | $38.16 | 2.64 M | $5.07 B |
| 06/26/2026 | $36.43 | $38.88 (6.73%) | $38.92 | $35.93 | 5.77 M | $5.04 B |
| 06/25/2026 | $35.09 | $35.95 (2.45%) | $36.62 | $34.38 | 2.72 M | $4.66 B |
| 06/24/2026 | $35.00 | $35.28 (0.8%) | $35.69 | $33.93 | 2.35 M | $4.57 B |
| 06/23/2026 | $34.15 | $34.51 (1.05%) | $34.71 | $33.62 | 2.87 M | $4.47 B |
| 06/22/2026 | $34.59 | $33.26 (-3.85%) | $35.15 | $33.08 | 3.08 M | $4.31 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
