5 DAY PERFORMANCE
-13.71%
1 MONTH PERFORMANCE
-0.39%
3 MONTH PERFORMANCE
-15.95%
6 MONTH PERFORMANCE
+23.83%
YEAR-TO-DATE PERFORMANCE
-26.73%
1 YEAR PERFORMANCE
-31.74%
Ryan Specialty Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $48.18 | $48.26 (0.17%) | $48.69 | $47.20 | 2.85 M | |
| 11/04/2026 | $46.93 | $47.54 (1.3%) | $47.66 | $46.45 | 2.44 M | $5.77 B |
| 11/03/2026 | $44.88 | $45.73 (1.89%) | $46.70 | $44.81 | 2.44 M | $5.55 B |
| 11/02/2026 | $43.62 | $45.48 (4.26%) | $45.90 | $43.29 | 2.43 M | $5.52 B |
| 10/30/2026 | $43.36 | $43.84 (1.11%) | $44.18 | $41.48 | 3.16 M | $5.32 B |
| 10/29/2026 | $43.04 | $43.28 (0.56%) | $44.03 | $42.63 | 1.99 M | $5.25 B |
| 10/28/2026 | $42.49 | $42.62 (0.31%) | $43.39 | $42.26 | 2.55 M | $5.17 B |
| 10/27/2026 | $42.92 | $42.38 (-1.26%) | $43.24 | $41.60 | 2.28 M | $5.14 B |
| 10/26/2026 | $43.50 | $44.47 (2.23%) | $44.58 | $43.40 | 2.25 M | $5.40 B |
| 10/23/2026 | $43.98 | $43.68 (-0.68%) | $44.49 | $43.33 | 2.74 M | $5.47 B |
| 10/22/2026 | $42.64 | $44.49 (4.34%) | $44.61 | $42.64 | 1.82 M | $5.57 B |
| 10/21/2026 | $42.91 | $42.26 (-1.51%) | $43.02 | $41.98 | 1.58 M | $5.29 B |
| 10/20/2026 | $41.18 | $42.89 (4.15%) | $42.91 | $40.87 | 2.19 M | $5.37 B |
| 10/19/2026 | $40.12 | $40.77 (1.62%) | $40.83 | $40.12 | 1.11 M | $5.11 B |
| 10/16/2026 | $40.38 | $40.75 (0.92%) | $40.99 | $39.88 | 1.36 M | $5.10 B |
| 10/15/2026 | $38.89 | $40.04 (2.96%) | $40.37 | $38.89 | 2.40 M | $5.02 B |
| 10/14/2026 | $37.84 | $38.00 (0.42%) | $38.32 | $37.16 | 1.05 M | $4.76 B |
| 10/13/2026 | $37.35 | $37.85 (1.34%) | $37.92 | $37.19 | 1.26 M | $4.74 B |
| 10/12/2026 | $37.19 | $37.25 (0.16%) | $37.38 | $36.82 | 1.20 M | $4.67 B |
| 10/09/2026 | $37.64 | $37.01 (-1.67%) | $38.12 | $36.99 | 1.63 M | $4.64 B |
| 10/08/2026 | $37.55 | $37.79 (0.64%) | $38.17 | $36.80 | 2.49 M | $4.73 B |
| 10/07/2026 | $38.33 | $37.60 (-1.9%) | $38.57 | $37.39 | 2.16 M | $4.71 B |
| 10/06/2026 | $37.87 | $38.30 (1.14%) | $39.12 | $37.76 | 1.95 M | $4.80 B |
| 10/05/2026 | $37.80 | $37.98 (0.48%) | $38.48 | $37.66 | 2.43 M | $4.76 B |
| 10/02/2026 | $38.30 | $37.67 (-1.64%) | $38.73 | $37.52 | 2.11 M | $4.72 B |
| 10/01/2026 | $37.06 | $38.39 (3.59%) | $38.52 | $37.06 | 2.04 M | $4.81 B |
| 09/30/2026 | $37.85 | $37.00 (-2.25%) | $38.00 | $36.96 | 1.66 M | $4.64 B |
| 09/29/2026 | $37.71 | $37.85 (0.37%) | $38.18 | $37.42 | 1.15 M | $4.74 B |
| 09/28/2026 | $38.11 | $38.12 (0.03%) | $38.49 | $37.00 | 1.78 M | $4.78 B |
| 09/25/2026 | $36.76 | $37.89 (3.07%) | $38.35 | $36.53 | 1.74 M | $4.75 B |
| 09/24/2026 | $36.70 | $36.74 (0.11%) | $37.17 | $35.90 | 2.23 M | $4.60 B |
| 09/23/2026 | $38.32 | $36.17 (-5.61%) | $38.50 | $35.93 | 2.62 M | $4.53 B |
| 09/22/2026 | $40.40 | $38.44 (-4.85%) | $40.40 | $37.17 | 3.65 M | $4.82 B |
| 09/21/2026 | $40.27 | $40.06 (-0.52%) | $40.56 | $39.93 | 2.05 M | $5.02 B |
| 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 |
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.
