Ryan Specialty Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	56.06	56.28	54.52	55.14	55.14	-1.80%	1,290,824
Dec 4, 2025	56.44	57.51	55.11	56.15	56.15	-1.23%	1,373,117
Dec 3, 2025	56.39	57.30	55.61	56.85	56.85	0.74%	1,082,361
Dec 2, 2025	58.38	58.39	56.42	56.43	56.43	-3.34%	923,705
Dec 1, 2025	57.75	58.71	57.64	58.38	58.38	0.53%	1,241,929
Nov 28, 2025	57.92	58.91	57.92	58.07	58.07	-0.03%	456,138
Nov 26, 2025	57.74	58.78	57.74	58.09	58.09	-0.05%	774,228
Nov 25, 2025	57.21	58.45	57.10	58.12	58.12	2.18%	980,395
Nov 24, 2025	57.40	57.67	56.59	56.88	56.88	-0.75%	1,294,679
Nov 21, 2025	56.93	57.84	56.38	57.31	57.31	0.97%	927,456
Nov 20, 2025	55.54	57.03	55.54	56.76	56.76	1.34%	1,176,623
Nov 19, 2025	56.93	57.49	55.57	56.01	56.01	-1.65%	1,241,117
Nov 18, 2025	56.62	57.64	54.92	56.95	56.95	0.64%	1,027,263
Nov 17, 2025	56.40	57.09	56.20	56.59	56.59	0.25%	759,416
Nov 14, 2025	56.88	57.25	55.84	56.45	56.45	-0.72%	980,328
Nov 13, 2025	57.37	57.83	56.39	56.86	56.86	-0.66%	999,928
Nov 12, 2025	57.79	58.09	56.92	57.24	57.24	-1.05%	1,141,014
Nov 11, 2025	57.58	58.37	57.23	57.85	57.85	1.26%	837,373
Nov 10, 2025	57.68	57.82	56.31	57.13	57.13	-1.60%	1,234,086
Nov 7, 2025	57.30	58.94	57.17	58.06	57.94	1.97%	2,092,051
Nov 6, 2025	55.66	57.08	54.94	56.94	56.82	2.74%	1,561,295
Nov 5, 2025	55.26	56.43	54.93	55.42	55.31	0.71%	2,423,579
Nov 4, 2025	52.98	55.16	52.77	55.03	54.92	3.25%	2,202,334
Nov 3, 2025	53.70	54.61	53.18	53.30	53.19	-2.74%	2,557,025
Oct 31, 2025	53.10	55.11	51.62	54.80	54.69	8.13%	4,951,671
Oct 30, 2025	51.28	51.50	50.29	50.68	50.58	-0.37%	1,897,661
Oct 29, 2025	51.56	52.00	50.75	50.87	50.76	-2.12%	1,851,697
Oct 28, 2025	53.43	53.43	51.71	51.97	51.86	-2.91%	1,430,155
Oct 27, 2025	53.23	53.86	52.97	53.53	53.42	0.58%	813,837
Oct 24, 2025	53.39	53.69	53.02	53.22	53.11	0.19%	883,985
Oct 23, 2025	52.97	53.33	52.63	53.12	53.01	0.28%	851,376
Oct 22, 2025	53.08	53.53	52.44	52.97	52.86	-0.30%	997,275
Oct 21, 2025	52.60	53.72	52.10	53.13	53.02	1.14%	999,174
Oct 20, 2025	52.96	53.07	51.97	52.53	52.42	-0.66%	929,076
Oct 17, 2025	52.32	53.26	52.23	52.88	52.77	1.26%	1,577,431
Oct 16, 2025	53.64	54.57	51.69	52.22	52.11	-4.18%	2,361,735
Oct 15, 2025	55.77	56.37	54.47	54.50	54.39	-3.37%	1,753,448
Oct 14, 2025	54.59	56.59	54.43	56.40	56.28	3.60%	1,555,425
Oct 13, 2025	55.20	55.29	54.24	54.44	54.33	-1.39%	1,880,457
Oct 10, 2025	55.95	56.22	55.16	55.21	55.10	-0.75%	1,249,769
Oct 9, 2025	56.54	56.82	55.40	55.63	55.52	-4.56%	2,067,073
Oct 8, 2025	58.26	58.50	57.42	58.29	58.17	0.14%	1,413,819
Oct 7, 2025	58.31	59.19	57.42	58.21	58.09	0.67%	1,416,659
Oct 6, 2025	57.55	58.28	56.64	57.82	57.70	-0.03%	2,189,653
Oct 3, 2025	55.89	58.05	55.71	57.84	57.72	3.53%	1,555,267
Oct 2, 2025	54.35	55.97	53.71	55.87	55.75	2.57%	1,201,072
Oct 1, 2025	56.05	56.39	54.41	54.47	54.36	-3.35%	1,546,178
Sep 30, 2025	55.91	56.50	55.71	56.36	56.24	0.91%	1,208,393
Sep 29, 2025	55.38	56.19	55.00	55.85	55.73	0.49%	1,306,532
Sep 26, 2025	55.05	56.32	54.80	55.58	55.47	1.87%	2,003,931