5 DAY PERFORMANCE
-14.33%
1 MONTH PERFORMANCE
-9.02%
3 MONTH PERFORMANCE
+19.30%
6 MONTH PERFORMANCE
-20.39%
YEAR-TO-DATE PERFORMANCE
-26.73%
1 YEAR PERFORMANCE
-36.47%
Ryan Specialty Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $35.44 | $34.97 (-1.33%) | $35.44 | $34.39 | 2.63 M | $4.53 B |
| 06/17/2026 | $35.09 | $35.28 (0.54%) | $36.90 | $34.93 | 1.84 M | $4.57 B |
| 06/16/2026 | $35.76 | $35.44 (-0.89%) | $36.27 | $35.09 | 1.90 M | $4.59 B |
| 06/15/2026 | $35.12 | $35.34 (0.63%) | $35.71 | $34.88 | 2.15 M | $4.58 B |
| 06/12/2026 | $34.94 | $35.64 (2%) | $36.09 | $34.22 | 3.10 M | $4.62 B |
| 06/11/2026 | $34.71 | $34.49 (-0.63%) | $35.36 | $34.13 | 3.03 M | $4.47 B |
| 06/10/2026 | $33.47 | $34.67 (3.59%) | $35.36 | $32.69 | 4.81 M | $4.49 B |
| 06/09/2026 | $32.12 | $33.34 (3.8%) | $33.57 | $31.46 | 5.65 M | $4.32 B |
| 06/08/2026 | $32.29 | $31.65 (-1.98%) | $32.58 | $31.17 | 2.88 M | $4.10 B |
| 06/05/2026 | $32.50 | $32.56 (0.18%) | $32.81 | $31.25 | 2.07 M | $4.22 B |
| 06/04/2026 | $32.32 | $31.81 (-1.58%) | $32.99 | $31.41 | 2.07 M | $4.12 B |
| 06/03/2026 | $31.90 | $30.86 (-3.26%) | $32.19 | $30.67 | 1.87 M | $4.00 B |
| 06/02/2026 | $32.68 | $32.29 (-1.19%) | $32.96 | $31.23 | 1.28 M | $4.18 B |
| 06/01/2026 | $31.78 | $33.11 (4.19%) | $33.54 | $31.75 | 1.74 M | $4.29 B |
| 05/29/2026 | $31.80 | $31.85 (0.16%) | $32.70 | $31.51 | 2.49 M | $4.13 B |
| 05/28/2026 | $32.35 | $31.79 (-1.73%) | $32.91 | $31.73 | 1.44 M | $4.12 B |
| 05/27/2026 | $33.14 | $32.71 (-1.3%) | $33.78 | $32.55 | 1.41 M | $4.24 B |
| 05/26/2026 | $34.22 | $32.33 (-5.52%) | $34.23 | $32.31 | 1.93 M | $4.19 B |
| 05/22/2026 | $33.01 | $32.68 (-1%) | $33.45 | $32.64 | 1.80 M | $4.24 B |
| 05/21/2026 | $32.40 | $33.31 (2.81%) | $33.64 | $31.95 | 2.19 M | $4.32 B |
| 05/20/2026 | $33.58 | $33.03 (-1.64%) | $34.08 | $32.80 | 2.00 M | $4.28 B |
| 05/19/2026 | $34.01 | $33.77 (-0.71%) | $34.41 | $33.23 | 2.81 M | $4.38 B |
| 05/18/2026 | $32.20 | $33.67 (4.57%) | $33.72 | $31.36 | 2.76 M | $4.36 B |
| 05/15/2026 | $31.65 | $31.81 (0.51%) | $32.01 | $31.25 | 2.52 M | $4.12 B |
| 05/14/2026 | $30.65 | $31.20 (1.79%) | $31.61 | $30.62 | 2.48 M | $4.04 B |
| 05/13/2026 | $31.34 | $30.27 (-3.41%) | $31.84 | $30.10 | 3.01 M | $3.92 B |
| 05/12/2026 | $31.76 | $31.51 (-0.79%) | $32.04 | $30.92 | 3.42 M | $4.08 B |
| 05/11/2026 | $31.57 | $31.29 (-0.89%) | $32.44 | $31.10 | 3.75 M | $4.06 B |
| 05/08/2026 | $31.57 | $31.31 (-0.82%) | $32.09 | $31.02 | 2.64 M | $4.06 B |
| 05/07/2026 | $29.28 | $31.71 (8.3%) | $31.89 | $29.28 | 4.09 M | $4.11 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.
