Ryan Specialty Holdings, Inc. Class A Common Stock (RYAN)

Last Price46.89

Change+0.74 (1.60%)

NYSE · Last Trade: Nov 13th, 9:09 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Ryan Specialty Holdings, Inc. Class A Common Stock (RYAN)

Date Range:

2026-08-14 - 2026-11-14

Date	Open	High	Low	Close	Volume	Adjusted Close
11/13/2026	46.43	47.78	45.69	46.89	3,119,407	46.89
11/12/2026	47.48	47.48	46.08	46.15	1,189,395	46.15
11/11/2026	46.82	47.01	46.24	46.87	1,595,884	46.87
11/10/2026	47.00	47.66	46.48	47.20	1,960,375	47.20
11/09/2026	48.65	49.00	46.97	47.11	3,259,548	46.98
11/06/2026	46.37	48.06	46.32	47.73	2,769,419	47.60
11/05/2026	48.18	48.69	47.20	48.26	2,852,879	48.13
11/04/2026	46.93	47.66	46.45	47.54	2,435,378	47.41
11/03/2026	44.88	46.70	44.81	45.73	2,437,115	45.60
11/02/2026	43.62	45.90	43.29	45.48	2,434,540	45.35
10/30/2026	43.36	44.18	41.48	43.84	3,207,197	43.72
10/29/2026	43.04	44.03	42.63	43.28	1,990,126	43.16
10/28/2026	42.49	43.39	42.26	42.62	2,554,171	42.50
10/27/2026	42.92	43.24	41.60	42.38	2,281,080	42.26
10/26/2026	43.50	44.58	43.40	44.47	2,248,193	44.35
10/23/2026	43.98	44.49	43.33	43.68	2,736,067	43.56
10/22/2026	42.64	44.61	42.64	44.49	1,818,488	44.37
10/21/2026	42.91	43.02	41.98	42.26	1,584,662	42.14
10/20/2026	41.18	42.91	40.87	42.89	2,188,514	42.77
10/19/2026	40.12	40.83	40.12	40.77	1,112,717	40.66
10/16/2026	40.38	40.99	39.88	40.75	1,355,835	40.64
10/15/2026	38.89	40.37	38.89	40.04	2,404,949	39.93
10/14/2026	37.84	38.32	37.16	38.00	1,048,753	37.90
10/13/2026	37.35	37.92	37.19	37.85	1,262,022	37.75
10/12/2026	37.19	37.38	36.82	37.25	1,203,222	37.15
10/09/2026	37.64	38.12	36.98	37.01	1,627,254	36.91
10/08/2026	37.55	38.16	36.80	37.79	2,488,326	37.69
10/07/2026	38.33	38.57	37.39	37.60	2,156,047	37.50
10/06/2026	37.87	39.12	37.76	38.30	1,945,853	38.19
10/05/2026	37.80	38.48	37.66	37.98	2,432,775	37.88
10/02/2026	38.30	38.73	37.52	37.67	2,109,756	37.57
10/01/2026	37.06	38.52	37.06	38.39	2,039,920	38.28
9/30/2026	37.85	38.00	36.96	37.00	1,662,182	36.90
9/29/2026	37.71	38.18	37.42	37.85	1,154,784	37.75
9/28/2026	38.11	38.49	37.00	38.12	1,777,562	38.01
9/25/2026	36.76	38.35	36.53	37.89	1,739,524	37.79
9/24/2026	36.70	37.16	35.90	36.74	2,228,439	36.64
9/23/2026	38.32	38.50	35.93	36.17	2,618,067	36.07
9/22/2026	40.40	40.40	37.16	38.44	3,646,155	38.33
9/21/2026	40.27	40.55	39.93	40.06	2,053,139	39.95
9/18/2026	39.79	40.58	39.33	40.27	4,395,434	40.16
9/17/2026	40.41	40.62	39.87	40.04	2,323,225	39.93
9/16/2026	38.67	40.53	38.57	40.29	2,262,994	40.18
9/15/2026	39.29	40.30	38.74	39.20	1,785,466	39.09
9/14/2026	39.06	39.89	38.57	39.69	2,108,899	39.58
9/11/2026	39.29	39.30	37.20	38.12	2,995,541	38.01
9/10/2026	39.57	39.80	38.55	38.67	1,554,297	38.56
9/09/2026	40.60	40.89	39.08	39.45	1,948,459	39.34
9/08/2026	41.27	41.47	40.34	40.87	1,858,923	40.76
9/04/2026	41.89	42.21	41.19	41.91	1,099,504	41.79
9/03/2026	42.76	43.99	41.85	42.34	1,645,393	42.22
9/02/2026	42.25	42.93	41.62	42.34	1,884,705	42.22
9/01/2026	42.63	42.93	41.98	42.32	1,526,378	42.20
8/31/2026	43.43	43.43	41.60	42.18	2,204,561	42.06
8/28/2026	43.69	44.21	43.49	43.87	910,629	43.75
8/27/2026	42.94	43.67	42.46	43.50	1,277,478	43.38
8/26/2026	43.76	44.52	43.24	43.26	1,133,370	43.14
8/25/2026	43.97	44.62	43.16	43.93	898,104	43.81
8/24/2026	43.56	44.59	43.15	44.34	1,453,578	44.22
8/21/2026	42.99	43.71	42.54	43.28	819,329	43.16
8/20/2026	42.09	43.34	42.09	43.04	961,133	42.92
8/19/2026	41.36	42.83	41.25	42.21	1,158,498	42.09
8/18/2026	42.31	42.63	41.21	41.24	1,503,054	41.13
8/17/2026	41.40	42.20	41.19	41.68	1,297,437	41.56
8/14/2026	42.89	43.14	41.70	41.82	1,238,047	41.70