5 DAY PERFORMANCE
+22.71%
1 MONTH PERFORMANCE
+10.74%
3 MONTH PERFORMANCE
-20.39%
6 MONTH PERFORMANCE
-33.56%
YEAR-TO-DATE PERFORMANCE
-26.73%
1 YEAR PERFORMANCE
-45.36%
Ryan Specialty Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $31.30 | $29.44 (-5.93%) | $31.45 | $29.39 | 3.31 M | $4.00 B |
| 05/05/2026 | $29.51 | $30.55 (3.52%) | $30.97 | $29.37 | 4.49 M | $3.96 B |
| 05/04/2026 | $31.05 | $29.66 (-4.48%) | $31.69 | $29.50 | 3.11 M | $3.84 B |
| 05/01/2026 | $29.91 | $30.83 (3.08%) | $31.64 | $29.91 | 5.98 M | $4.00 B |
| 04/30/2026 | $34.39 | $34.77 (1.1%) | $34.90 | $33.39 | 3.66 M | $4.51 B |
| 04/29/2026 | $34.69 | $35.26 (1.64%) | $35.40 | $34.34 | 2.73 M | $4.57 B |
| 04/28/2026 | $35.33 | $34.74 (-1.67%) | $35.33 | $34.16 | 1.99 M | $4.50 B |
| 04/27/2026 | $34.52 | $34.74 (0.64%) | $35.45 | $34.14 | 2.70 M | $4.50 B |
| 04/24/2026 | $34.92 | $34.61 (-0.89%) | $35.02 | $33.78 | 2.98 M | $4.49 B |
| 04/23/2026 | $36.19 | $35.40 (-2.18%) | $36.41 | $34.67 | 2.00 M | $4.59 B |
| 04/22/2026 | $38.28 | $36.29 (-5.2%) | $38.32 | $36.08 | 2.67 M | $4.70 B |
| 04/21/2026 | $38.01 | $38.25 (0.63%) | $38.61 | $37.18 | 1.35 M | $4.96 B |
| 04/20/2026 | $37.32 | $37.89 (1.53%) | $37.97 | $37.03 | 1.18 M | $4.91 B |
| 04/17/2026 | $37.59 | $37.45 (-0.37%) | $38.03 | $37.21 | 1.73 M | $4.85 B |
| 04/16/2026 | $36.64 | $37.37 (1.99%) | $37.91 | $36.35 | 2.13 M | $4.84 B |
| 04/15/2026 | $35.84 | $36.39 (1.53%) | $36.74 | $35.58 | 1.42 M | $4.72 B |
| 04/14/2026 | $35.78 | $35.70 (-0.22%) | $36.32 | $35.38 | 1.53 M | $4.63 B |
| 04/13/2026 | $34.49 | $35.85 (3.94%) | $36.09 | $34.35 | 1.73 M | $4.65 B |
| 04/10/2026 | $34.68 | $34.57 (-0.32%) | $34.99 | $33.86 | 2.06 M | $4.48 B |
| 04/09/2026 | $34.54 | $34.89 (1.01%) | $35.37 | $34.05 | 1.37 M | $4.52 B |
| 04/08/2026 | $34.16 | $34.91 (2.2%) | $34.95 | $33.70 | 2.21 M | $4.52 B |
| 04/07/2026 | $34.06 | $33.64 (-1.23%) | $34.27 | $33.51 | 1.64 M | $4.36 B |
| 04/06/2026 | $33.29 | $34.16 (2.61%) | $34.34 | $33.16 | 1.34 M | $4.43 B |
| 04/02/2026 | $32.97 | $33.51 (1.64%) | $34.18 | $32.44 | 2.01 M | $4.34 B |
| 04/01/2026 | $33.44 | $33.03 (-1.23%) | $34.40 | $32.78 | 2.85 M | $4.28 B |
| 03/31/2026 | $33.31 | $33.74 (1.29%) | $34.23 | $32.76 | 2.24 M | $4.37 B |
| 03/30/2026 | $31.73 | $32.97 (3.91%) | $33.28 | $31.50 | 1.80 M | $4.27 B |
| 03/27/2026 | $32.80 | $31.74 (-3.23%) | $33.09 | $31.73 | 1.80 M | $4.11 B |
| 03/26/2026 | $33.54 | $33.04 (-1.49%) | $34.20 | $32.97 | 1.31 M | $4.28 B |
| 03/25/2026 | $33.62 | $33.50 (-0.36%) | $33.79 | $32.64 | 1.48 M | $4.34 B |
| 03/24/2026 | $34.43 | $33.52 (-2.64%) | $34.77 | $33.49 | 1.88 M | $4.34 B |
| 03/23/2026 | $35.20 | $34.59 (-1.73%) | $35.20 | $34.20 | 1.71 M | $4.48 B |
| 03/20/2026 | $34.68 | $34.68 (0%) | $35.71 | $34.48 | 3.66 M | $4.49 B |
| 03/19/2026 | $35.48 | $34.75 (-2.06%) | $35.75 | $34.50 | 1.80 M | $4.50 B |
| 03/18/2026 | $35.44 | $35.02 (-1.19%) | $35.52 | $33.94 | 3.15 M | $4.54 B |
| 03/17/2026 | $36.59 | $35.98 (-1.67%) | $37.31 | $35.92 | 1.43 M | $4.66 B |
| 03/16/2026 | $36.36 | $36.16 (-0.55%) | $36.82 | $36.02 | 1.37 M | $4.69 B |
| 03/13/2026 | $36.68 | $36.18 (-1.36%) | $37.21 | $36.10 | 1.17 M | $4.69 B |
| 03/12/2026 | $36.37 | $36.17 (-0.55%) | $37.50 | $35.87 | 1.74 M | $4.69 B |
| 03/11/2026 | $36.26 | $36.40 (0.39%) | $36.71 | $35.84 | 1.58 M | $4.72 B |
| 03/10/2026 | $37.45 | $36.45 (-2.67%) | $37.84 | $36.38 | 1.94 M | $4.72 B |
| 03/09/2026 | $39.70 | $37.84 (-4.69%) | $39.70 | $37.56 | 1.83 M | $4.90 B |
| 03/06/2026 | $39.61 | $39.72 (0.28%) | $39.89 | $38.34 | 1.42 M | $5.15 B |
| 03/05/2026 | $39.33 | $39.34 (0.03%) | $40.44 | $39.15 | 1.23 M | $5.10 B |
| 03/04/2026 | $39.67 | $39.50 (-0.43%) | $40.07 | $39.07 | 1.29 M | $5.12 B |
| 03/03/2026 | $39.61 | $39.95 (0.86%) | $40.05 | $38.41 | 1.49 M | $5.18 B |
| 03/02/2026 | $38.81 | $40.21 (3.61%) | $40.33 | $38.81 | 1.56 M | $5.21 B |
| 02/27/2026 | $39.30 | $39.35 (0.13%) | $39.63 | $38.49 | 2.27 M | $5.10 B |
| 02/26/2026 | $38.08 | $39.24 (3.05%) | $39.63 | $37.79 | 3.90 M | $5.09 B |
| 02/25/2026 | $39.01 | $37.97 (-2.67%) | $39.45 | $37.57 | 3.49 M | $4.92 B |
| 02/24/2026 | $38.86 | $38.86 (0%) | $38.92 | $38.02 | 3.39 M | $5.04 B |
| 02/23/2026 | $41.06 | $39.02 (-4.97%) | $41.86 | $38.82 | 3.42 M | $5.06 B |
| 02/20/2026 | $41.54 | $41.30 (-0.58%) | $41.86 | $40.80 | 2.81 M | $5.35 B |
| 02/19/2026 | $40.26 | $41.33 (2.66%) | $42.16 | $40.26 | 4.18 M | $5.36 B |
| 02/18/2026 | $40.00 | $40.35 (0.88%) | $40.67 | $39.64 | 4.86 M | $5.23 B |
| 02/17/2026 | $39.20 | $39.69 (1.25%) | $40.20 | $38.01 | 4.77 M | $5.14 B |
| 02/13/2026 | $39.40 | $38.71 (-1.75%) | $40.35 | $37.29 | 7.51 M | $5.02 B |
| 02/12/2026 | $43.11 | $44.38 (2.95%) | $44.81 | $42.56 | 3.38 M | $5.75 B |
| 02/11/2026 | $44.35 | $43.05 (-2.93%) | $45.20 | $42.77 | 3.84 M | $5.58 B |
| 02/10/2026 | $44.13 | $44.88 (1.7%) | $46.18 | $44.01 | 3.19 M | $5.82 B |
| 02/09/2026 | $47.55 | $43.78 (-7.93%) | $48.55 | $43.08 | 1.92 M | $5.67 B |
| 02/06/2026 | $47.28 | $47.52 (0.51%) | $48.15 | $47.18 | 1.23 M | $6.16 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.
