Dark

RYAN
Ryan Specialty Holdings, Inc.
stock NYSE

Market Open

Oct 2, 2026 1:21:40 PM EDT

37.83USD-1.472%(-0.56)917,314

37.81Bid 37.85Ask 0.04Spread

Pre-market

0.00USD-100.000%(-38.39)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

38.39USD-0.026%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	38.4500	38.7300	37.5200	37.8300	-1.459%	917,314	0.000%
2026-10-01	37.0600	38.5200	37.0600	38.3900	+3.757%	2,039,924	-1.459%
2026-09-30	37.8500	37.9999	36.9600	37.0000	-2.246%	1,662,184	+2.243%
2026-09-29	37.7100	38.1800	37.4200	37.8500	-0.708%	1,154,786	-0.053%
2026-09-28	38.1100	38.4900	37.0000	38.1200	+0.607%	1,777,565	-0.761%
2026-09-25	36.7600	38.3500	36.5350	37.8900	+3.130%	1,739,524	-0.158%
2026-09-24	36.7000	37.1650	35.9000	36.7400	+1.576%	2,228,441	+2.967%
2026-09-23	38.3200	38.5000	35.9300	36.1700	-5.905%	2,618,069	+4.589%
2026-09-22	40.4000	40.4000	37.1650	38.4400	-4.044%	3,646,157	-1.587%
2026-09-21	40.2700	40.5550	39.9300	40.0600	-0.521%	2,053,141	-5.567%
2026-09-18	39.7900	40.5800	39.3300	40.2700	+0.574%	4,395,433	-6.059%
2026-09-17	40.4100	40.6200	39.8700	40.0400	-0.621%	2,323,228	-5.519%
2026-09-16	38.6700	40.5350	38.5700	40.2900	+2.781%	2,250,597	-6.106%
2026-09-15	39.2900	40.2950	38.7450	39.2000	-1.235%	1,785,467	-3.495%
2026-09-14	39.0600	39.8900	38.5700	39.6900	+4.119%	2,108,902	-4.686%
2026-09-11	39.2950	39.2950	37.2000	38.1200	-1.422%	2,985,541	-0.761%
2026-09-10	39.5700	39.8000	38.5500	38.6700	-1.977%	1,554,298	-2.172%
2026-09-09	40.6000	40.8900	39.0750	39.4500	-3.474%	1,948,463	-4.106%
2026-09-08	41.2700	41.4700	40.3400	40.8700	-2.482%	1,858,925	-7.438%
2026-09-04	41.8900	42.2099	41.1900	41.9100	-1.016%	1,099,503	-9.735%
2026-09-03	42.7600	43.9900	41.8500	42.3400	0.000%	1,645,395	-10.652%
2026-09-02	42.2500	42.9300	41.6200	42.3400	+0.047%	1,884,706	-10.652%
2026-09-01	42.6300	42.9300	41.9800	42.3200	+0.332%	1,526,378	-10.610%
2026-08-31	43.4300	43.4300	41.6000	42.1800	-3.852%	2,204,560	-10.313%
2026-08-28	43.6900	44.2100	43.4900	43.8700	+0.851%	910,629	-13.768%
2026-08-27	42.9400	43.6700	42.4600	43.5000	+0.555%	1,277,477	-13.034%
2026-08-26	43.7600	44.5200	43.2400	43.2600	-1.525%	1,133,371	-12.552%
2026-08-25	43.9700	44.6200	43.1600	43.9300	-0.925%	898,104	-13.886%
2026-08-24	43.5600	44.5900	43.1450	44.3400	+2.449%	1,453,579	-14.682%
2026-08-21	42.9900	43.7100	42.5400	43.2800	+0.558%	819,329	-12.592%
2026-08-20	42.0900	43.3400	42.0900	43.0400	+1.966%	961,134	-12.105%
2026-08-19	41.3600	42.8300	41.2500	42.2100	+2.352%	1,158,502	-10.377%
2026-08-18	42.3100	42.6350	41.2100	41.2400	-1.056%	1,503,055	-8.269%
2026-08-17	41.4000	42.2000	41.1900	41.6800	-0.335%	1,297,437	-9.237%
2026-08-14	42.8900	43.1400	41.7000	41.8200	-2.335%	1,238,047	-9.541%
2026-08-13	43.2200	43.4700	41.9000	42.8200	-0.117%	1,288,631	-11.653%
2026-08-12	41.4500	43.0400	41.1200	42.8700	+1.660%	1,421,321	-11.756%
2026-08-11	41.4500	42.5162	41.0300	42.1700	-0.660%	1,622,260	-10.292%
2026-08-10	42.4200	42.9950	42.1350	42.4500	-0.910%	1,151,807	-10.883%
2026-08-07	43.7800	44.2100	42.5900	42.8400	-3.665%	2,098,466	-11.695%
2026-08-06	45.0500	45.8300	43.6950	44.4700	-1.200%	2,389,405	-14.931%
2026-08-05	44.7600	45.7122	44.1650	45.0100	+0.919%	2,440,074	-15.952%
2026-08-04	42.8500	44.6900	42.5367	44.6000	+2.223%	2,643,853	-15.179%
2026-08-03	45.0000	45.2900	43.5900	43.6300	-1.200%	3,769,484	-13.294%
2026-07-31	47.0000	48.2100	44.1300	44.1600	+0.159%	3,719,659	-14.334%
2026-07-30	45.1600	46.1500	43.4500	44.0900	-5.142%	2,594,146	-14.198%
2026-07-29	45.5350	46.8200	45.0700	46.4800	+1.022%	3,096,998	-18.610%
2026-07-28	43.5300	46.3100	43.4300	46.0100	+6.529%	3,966,902	-17.779%
2026-07-27	42.2300	43.4400	41.7500	43.1900	+3.449%	3,458,337	-12.410%
2026-07-24	40.1400	41.9200	39.6400	41.7500	+4.427%	1,529,000	-9.389%
2026-07-23	38.9700	40.0300	38.5200	39.9800	+1.756%	1,806,869	-5.378%
2026-07-22	41.3500	41.3500	38.7400	39.2900	-3.913%	2,423,712	-3.716%
2026-07-21	41.4700	42.0500	40.4450	40.8900	-2.573%	1,049,693	-7.483%
2026-07-20	41.6000	42.8800	41.2800	41.9700	0.000%	1,391,287	-9.864%
2026-07-17	42.8800	43.7300	41.4817	41.9700	-0.874%	2,170,785	-9.864%
2026-07-16	41.2100	42.5400	41.2100	42.3400	+4.132%	1,589,788	-10.652%
2026-07-15	41.4400	41.4600	40.4400	40.6600	-1.263%	1,421,996	-6.960%
2026-07-14	41.0000	41.6600	40.7100	41.1800	-1.389%	1,261,276	-8.135%
2026-07-13	41.1000	41.9000	40.6900	41.7600	+3.341%	1,487,803	-9.411%
2026-07-10	41.1800	41.2000	39.8250	40.4100	-0.492%	1,702,527	-6.385%
2026-07-09	40.7000	41.3100	40.1600	40.6100	-1.647%	1,125,705	-6.846%
2026-07-08	41.8200	42.1100	41.0800	41.2900	-0.697%	1,801,548	-8.380%
2026-07-07	41.8800	42.4750	41.4000	41.5800	+0.898%	2,114,010	-9.019%
2026-07-06	41.4000	41.9100	40.6700	41.2100	-1.951%	2,623,736	-8.202%
2026-07-02	40.4600	42.0500	40.0500	42.0300	+4.996%	2,839,085	-9.993%
2026-07-01	38.3100	40.3450	38.3100	40.0300	+6.012%	2,790,327	-5.496%
2026-06-30	38.9300	38.9300	37.3550	37.7600	-3.501%	2,923,185	+0.185%
2026-06-29	38.9200	39.1400	38.1550	39.1300	+0.643%	2,640,524	-3.322%
2026-06-26	36.4300	38.9200	35.9300	38.8800	+8.150%	5,769,402	-2.701%
2026-06-25	35.0900	36.6200	34.3750	35.9500	+1.899%	2,723,201	+5.229%
2026-06-24	35.0000	35.6900	33.9300	35.2800	+2.231%	2,345,652	+7.228%
2026-06-23	34.1500	34.7080	33.6200	34.5100	+3.758%	2,865,164	+9.620%
2026-06-22	34.5900	35.1500	33.0800	33.2600	-4.890%	3,076,258	+13.740%
2026-06-18	35.4400	35.4400	34.3900	34.9700	-0.879%	2,632,165	+8.178%
2026-06-17	35.0900	36.9000	34.9300	35.2800	-0.451%	1,837,855	+7.228%
2026-06-16	35.7600	36.2700	35.0900	35.4400	+0.283%	1,899,754	+6.744%
2026-06-15	35.1200	35.7075	34.8800	35.3400	-0.842%	2,151,987	+7.046%
2026-06-12	34.9400	36.0900	34.2200	35.6400	+3.334%	3,096,040	+6.145%
2026-06-11	34.7100	35.3600	34.1300	34.4900	-0.519%	3,027,273	+9.684%
2026-06-10	33.4700	35.3600	32.6900	34.6700	+3.989%	4,805,433	+9.115%
2026-06-09	32.1200	33.5700	31.4600	33.3400	+5.340%	5,647,611	+13.467%
2026-06-08	32.2900	32.5766	31.1700	31.6500	-2.795%	2,876,488	+19.526%
2026-06-05	32.5000	32.8100	31.2500	32.5600	+2.358%	2,069,515	+16.186%
2026-06-04	32.3200	32.9900	31.4050	31.8100	+3.078%	2,074,920	+18.925%
2026-06-03	31.9000	32.1900	30.6700	30.8600	-4.429%	1,871,081	+22.586%
2026-06-02	32.6800	32.9600	31.2300	32.2900	-2.477%	1,282,266	+17.157%
2026-06-01	31.7800	33.5400	31.7500	33.1100	+3.956%	1,735,809	+14.256%
2026-05-29	31.8000	32.7000	31.5100	31.8500	+0.189%	2,493,929	+18.776%
2026-05-28	32.3500	32.9072	31.7300	31.7900	-2.813%	1,444,206	+19.000%
2026-05-27	33.1400	33.7800	32.5450	32.7100	+1.175%	1,408,347	+15.653%
2026-05-26	34.2200	34.2300	32.3100	32.3300	-1.071%	1,931,849	+17.012%
2026-05-22	33.0100	33.4500	32.6400	32.6800	-1.891%	1,800,276	+15.759%
2026-05-21	32.4000	33.6400	31.9500	33.3100	+0.848%	2,190,059	+13.569%
2026-05-20	33.5800	34.0800	32.8001	33.0300	-2.191%	1,996,482	+14.532%
2026-05-19	34.0100	34.4050	33.2250	33.7700	+0.297%	2,805,943	+12.023%
2026-05-18	32.2000	33.7200	31.3600	33.6700	+5.847%	2,755,392	+12.355%
2026-05-15	31.6500	32.0100	31.2500	31.8100	+1.955%	2,521,409	+18.925%
2026-05-14	30.6500	31.6100	30.6200	31.2000	+3.072%	2,475,022	+21.250%
2026-05-13	31.3400	31.8400	30.0950	30.2700	-3.935%	3,009,721	+24.975%
2026-05-12	31.7600	32.0400	30.9150	31.5100	+0.703%	3,417,359	+20.057%
2026-05-11	31.5700	32.4400	31.1000	31.2900	-0.064%	3,747,852	+20.901%
2026-05-08	31.5700	32.0900	31.0150	31.3100	-1.261%	2,644,282	+20.824%
2026-05-07	29.2800	31.8850	29.2800	31.7100	+7.894%	4,092,444	+19.300%
2026-05-06	30.9200	31.4750	29.3800	29.3900	-3.797%	5,155,714	+28.717%
2026-05-05	29.5100	30.9650	29.3700	30.5500	+3.001%	4,486,632	+23.830%
2026-05-04	31.0500	31.6900	29.5000	29.6600	-3.795%	3,111,566	+27.546%
2026-05-01	29.9100	31.6400	29.9100	30.8300	-11.332%	5,984,106	+22.705%
2026-04-30	34.3900	34.9000	33.3900	34.7700	-1.390%	3,664,713	+8.801%
2026-04-29	34.6900	35.4000	34.3400	35.2600	+1.497%	2,726,038	+7.289%
2026-04-28	35.3300	35.3300	34.1600	34.7400	0.000%	1,993,304	+8.895%
2026-04-27	34.5200	35.4450	34.1400	34.7400	+0.376%	2,701,066	+8.895%
2026-04-24	34.9200	35.0200	33.7800	34.6100	-2.232%	2,976,759	+9.304%
2026-04-23	36.1900	36.4100	34.6738	35.4000	-2.452%	1,997,311	+6.864%
2026-04-22	38.2800	38.3200	36.0800	36.2900	-5.124%	2,674,195	+4.244%
2026-04-21	38.0100	38.6100	37.1800	38.2500	+0.950%	1,353,702	-1.098%
2026-04-20	37.3200	37.9700	37.0300	37.8900	+1.175%	1,176,464	-0.158%
2026-04-17	37.5900	38.0300	37.2100	37.4500	+0.214%	1,725,535	+1.015%
2026-04-16	36.6400	37.9099	36.3500	37.3700	+2.693%	2,129,821	+1.231%
2026-04-15	35.8400	36.7400	35.5800	36.3900	+1.933%	1,422,423	+3.957%
2026-04-14	35.7800	36.3200	35.3800	35.7000	-0.418%	1,526,670	+5.966%
2026-04-13	34.4900	36.0900	34.3450	35.8500	+3.703%	1,729,162	+5.523%
2026-04-10	34.6800	34.9900	33.8600	34.5700	-0.917%	2,058,800	+9.430%
2026-04-09	34.5400	35.3700	34.0500	34.8900	-0.057%	1,367,136	+8.426%
2026-04-08	34.1600	34.9450	33.7000	34.9100	+3.775%	2,205,876	+8.364%
2026-04-07	34.0600	34.2700	33.5100	33.6400	-1.522%	1,640,548	+12.455%
2026-04-06	33.2900	34.3400	33.1600	34.1600	+1.940%	1,339,214	+10.744%
2026-04-02	32.9700	34.1800	32.4400	33.5100	+1.453%	2,014,815	+12.892%
2026-04-01	33.4400	34.4000	32.7850	33.0300	-2.104%	2,844,961	+14.532%
2026-03-31	33.3100	34.2300	32.7600	33.7400	+2.335%	2,238,987	+12.122%
2026-03-30	31.7300	33.2750	31.5000	32.9700	+3.875%	1,796,854	+14.741%
2026-03-27	32.8000	33.0900	31.7300	31.7400	-3.935%	1,803,235	+19.187%
2026-03-26	33.5400	34.2010	32.9700	33.0400	-1.373%	1,307,119	+14.498%
2026-03-25	33.6200	33.7900	32.6400	33.5000	-0.060%	1,480,741	+12.925%
2026-03-24	34.4300	34.7700	33.4900	33.5200	-3.093%	1,881,669	+12.858%
2026-03-23	35.2000	35.2000	34.2000	34.5900	-0.260%	1,712,704	+9.367%
2026-03-20	34.6800	35.7100	34.4800	34.6800	-0.201%	3,658,043	+9.083%
2026-03-19	35.4800	35.7500	34.5000	34.7500	-0.771%	1,802,995	+8.863%
2026-03-18	35.4400	35.5200	33.9400	35.0200	-2.668%	3,150,117	+8.024%
2026-03-17	36.5900	37.3100	35.9250	35.9800	-0.498%	1,431,511	+5.142%
2026-03-16	36.3600	36.8200	36.0200	36.1600	-0.055%	1,367,774	+4.618%
2026-03-13	36.6800	37.2100	36.1000	36.1800	+0.028%	1,173,078	+4.561%
2026-03-12	36.3700	37.5000	35.8700	36.1700	-0.632%	1,742,540	+4.589%
2026-03-11	36.2600	36.7100	35.8400	36.4000	-0.137%	1,579,897	+3.929%
2026-03-10	37.4500	37.8400	36.3800	36.4500	-3.673%	1,940,059	+3.786%
2026-03-09	39.7000	39.7000	37.5600	37.8400	-4.733%	1,829,769	-0.026%
2026-03-06	39.6100	39.8900	38.3350	39.7200	+0.966%	1,417,004	-4.758%
2026-03-05	39.3300	40.4400	39.1500	39.3400	-0.405%	1,225,297	-3.838%
2026-03-04	39.6700	40.0700	39.0700	39.5000	-1.126%	1,293,537	-4.228%
2026-03-03	39.6100	40.0450	38.4100	39.9500	-0.647%	1,488,811	-5.307%
2026-03-02	38.8100	40.3250	38.8100	40.2100	+2.186%	1,557,840	-5.919%
2026-02-27	39.3000	39.6300	38.4900	39.3500	+0.280%	2,273,494	-3.863%
2026-02-26	38.0800	39.6300	37.7900	39.2400	+3.345%	3,895,363	-3.593%
2026-02-25	39.0100	39.4499	37.5650	37.9700	-2.290%	3,490,625	-0.369%
2026-02-24	38.8600	38.9200	38.0200	38.8600	-0.410%	3,387,481	-2.651%
2026-02-23	41.0600	41.8600	38.8200	39.0200	-5.521%	3,424,868	-3.050%
2026-02-20	41.5400	41.8600	40.8000	41.3000	-0.073%	2,806,239	-8.402%
2026-02-19	40.2600	42.1600	40.2600	41.3300	+2.429%	4,184,466	-8.468%
2026-02-18	40.0000	40.6650	39.6400	40.3500	+1.663%	4,858,869	-6.245%
2026-02-17	39.2000	40.2000	38.0100	39.6900	+2.532%	4,772,018	-4.686%
2026-02-13	39.4000	40.3500	37.2900	38.7100	-12.776%	7,506,687	-2.273%
2026-02-12	43.1100	44.8100	42.5600	44.3800	+3.089%	3,379,232	-14.759%
2026-02-11	44.3500	45.2000	42.7700	43.0500	-4.078%	3,841,941	-12.125%
2026-02-10	44.1300	46.1800	44.0131	44.8800	+2.513%	3,186,433	-15.709%
2026-02-09	47.5500	48.5500	43.0800	43.7800	-7.870%	1,915,303	-13.591%
2026-02-06	47.2800	48.1450	47.1750	47.5200	+1.085%	1,226,583	-20.391%
2026-02-05	48.2800	48.7900	46.9200	47.0100	-1.281%	1,115,091	-19.528%
2026-02-04	47.4000	48.2100	46.5950	47.6200	+1.427%	1,618,397	-20.559%
2026-02-03	47.0000	48.0000	46.2550	46.9500	-1.158%	1,586,432	-19.425%
2026-02-02	48.3600	49.4600	47.4102	47.5000	-1.616%	1,490,424	-20.358%
2026-01-30	47.1600	48.5150	46.6100	48.2800	+2.072%	1,999,081	-21.645%
2026-01-29	47.7700	48.2600	46.6600	47.3000	-0.526%	1,286,494	-20.021%
2026-01-28	46.4800	48.3200	46.1800	47.5500	+2.082%	1,548,723	-20.442%
2026-01-27	48.9700	49.6250	46.1800	46.5800	-7.248%	2,767,335	-18.785%
2026-01-26	50.2500	50.8200	49.8700	50.2200	+0.440%	1,002,192	-24.671%
2026-01-23	50.1500	50.5150	49.9500	50.0000	-0.794%	1,346,894	-24.340%
2026-01-22	49.9900	50.5100	49.6250	50.4000	+0.519%	1,012,476	-24.940%
2026-01-21	52.1600	52.6400	48.9000	50.1400	-3.928%	2,274,121	-24.551%
2026-01-20	51.9200	53.2700	51.4700	52.1900	+1.379%	2,515,322	-27.515%
2026-01-16	51.1800	51.5800	50.6500	51.4800	+1.438%	824,430	-26.515%
2026-01-15	50.1000	51.0200	49.9500	50.7500	+1.156%	977,671	-25.458%
2026-01-14	49.9200	50.8000	49.8800	50.1700	-0.614%	1,119,158	-24.596%
2026-01-13	51.5000	51.5000	49.9300	50.4800	-0.532%	1,538,017	-25.059%
2026-01-12	50.9500	51.2200	50.3750	50.7500	-0.098%	910,798	-25.458%
2026-01-09	50.5900	51.5350	50.2700	50.8000	+1.014%	1,100,398	-25.531%
2026-01-08	50.3600	51.5320	50.1350	50.2900	-0.020%	1,281,581	-24.776%
2026-01-07	52.4600	52.8600	50.2800	50.3000	-4.987%	1,365,223	-24.791%
2026-01-06	52.8000	53.4927	52.0000	52.9400	+0.057%	1,374,436	-28.542%
2026-01-05	50.5700	53.0700	50.3700	52.9100	+4.545%	1,567,247	-28.501%
2026-01-02	51.2600	51.9400	50.4500	50.6100	-1.976%	1,340,777	-25.252%
2025-12-31	52.2400	52.8500	51.5800	51.6300	-1.582%	1,014,150	-26.729%
2025-12-30	51.8200	52.7750	51.2500	52.4600	+1.196%	1,312,994	-27.888%
2025-12-29	51.5800	52.1650	51.5000	51.8400	+0.039%	1,080,975	-27.025%
2025-12-26	51.7900	52.2800	51.5500	51.8200	-0.058%	753,638	-26.997%
2025-12-24	51.7600	52.1900	51.5600	51.8500	+0.251%	465,408	-27.040%
2025-12-23	52.1100	52.4400	51.5300	51.7200	-0.558%	1,429,266	-26.856%
2025-12-22	52.6000	53.4450	51.9600	52.0100	-1.627%	1,582,465	-27.264%
2025-12-19	53.9700	54.2500	52.7500	52.8700	-2.382%	2,660,707	-28.447%
2025-12-18	52.7100	54.2000	52.6000	54.1600	+2.054%	1,499,386	-30.151%
2025-12-17	52.7600	53.8500	52.6600	53.0700	+0.132%	1,650,032	-28.717%
2025-12-16	53.7000	54.0400	52.0900	53.0000	-2.196%	1,445,723	-28.623%
2025-12-15	53.9400	54.6400	53.7500	54.1900	-0.055%	1,984,925	-30.190%
2025-12-12	54.4800	56.0000	53.6100	54.2200	+0.129%	2,047,711	-30.229%
2025-12-11	52.1100	54.2000	51.7900	54.1500	+4.175%	1,375,638	-30.139%
2025-12-10	52.5600	53.0300	51.4200	51.9800	-1.497%	2,492,542	-27.222%
2025-12-09	54.0500	54.4050	52.7300	52.7700	-2.024%	1,466,684	-28.312%
2025-12-08	53.4700	55.1900	53.4700	53.8600	-2.321%	1,738,894	-29.762%
2025-12-05	56.0600	56.2800	54.5200	55.1400	-1.799%	1,290,828	-31.393%
2025-12-04	56.4400	57.5050	55.1100	56.1500	-1.231%	1,373,117	-32.627%
2025-12-03	56.3900	57.3000	55.6100	56.8500	+0.744%	1,082,367	-33.456%
2025-12-02	58.3800	58.3900	56.4200	56.4300	-3.340%	923,843	-32.961%
2025-12-01	57.7500	58.7100	57.6440	58.3800	+0.534%	1,241,959	-35.200%
2025-11-28	57.9200	58.9100	57.9200	58.0700	-0.034%	602,776	-34.854%
2025-11-26	57.7400	58.7750	57.7400	58.0900	-0.052%	774,332	-34.877%
2025-11-25	57.2100	58.4500	57.1000	58.1200	+2.180%	989,276	-34.911%
2025-11-24	57.4000	57.6700	56.5900	56.8800	-0.750%	1,304,752	-33.492%
2025-11-21	56.9300	57.8400	56.3800	57.3100	+0.969%	927,893	-33.991%
2025-11-20	55.5400	57.0300	55.5400	56.7600	+1.339%	1,176,623	-33.351%
2025-11-19	56.9300	57.4900	55.5700	56.0100	-1.651%	1,241,117	-32.458%
2025-11-18	56.6200	57.6400	54.9200	56.9500	+0.636%	1,027,263	-33.573%
2025-11-17	56.4000	57.0850	56.2000	56.5900	+0.248%	759,416	-33.151%
2025-11-14	56.8800	57.2500	55.8400	56.4500	-0.721%	980,328	-32.985%
2025-11-13	57.3700	57.8300	56.3900	56.8600	-0.664%	999,928	-33.468%
2025-11-12	57.7900	58.0850	56.9200	57.2400	-1.054%	1,141,014	-33.910%
2025-11-11	57.5800	58.3700	57.2300	57.8500	+1.260%	837,373	-34.607%
2025-11-10	57.6800	57.8200	56.3100	57.1300	-1.602%	1,234,086	-33.783%
2025-11-07	57.3000	58.9400	57.1705	58.0600	+1.967%	2,092,051	-34.843%
2025-11-06	55.6600	57.0800	54.9400	56.9400	+2.743%	1,561,295	-33.562%
2025-11-05	55.2600	56.4300	54.9300	55.4200	+0.709%	2,423,579	-31.739%
2025-11-04	52.9800	55.1600	52.7700	55.0300	+3.246%	2,202,334	-31.256%
2025-11-03	53.7000	54.6100	53.1800	53.3000	-2.737%	2,557,025	-29.024%
2025-10-31	53.1000	55.1100	51.6200	54.8000	+8.129%	4,951,671	-30.967%
2025-10-30	51.2800	51.5000	50.2900	50.6800	-0.374%	1,897,661	-25.355%
2025-10-29	51.5600	52.0000	50.7500	50.8700	-2.117%	1,851,697	-25.634%
2025-10-28	53.4300	53.4300	51.7100	51.9700	-2.914%	1,430,155	-27.208%
2025-10-27	53.2300	53.8600	52.9700	53.5300	+0.582%	813,837	-29.329%
2025-10-24	53.3900	53.6900	53.0200	53.2200	+0.188%	883,985	-28.918%
2025-10-23	52.9700	53.3250	52.6325	53.1200	+0.283%	851,376	-28.784%
2025-10-22	53.0800	53.5300	52.4350	52.9700	-0.301%	997,275	-28.582%
2025-10-21	52.6000	53.7200	52.1000	53.1300	+1.142%	999,174	-28.797%
2025-10-20	52.9600	53.0700	51.9700	52.5300	-0.662%	929,076	-27.984%
2025-10-17	52.3200	53.2600	52.2300	52.8800	+1.264%	1,577,431	-28.461%
2025-10-16	53.6400	54.5700	51.6900	52.2200	-4.183%	2,361,735	-27.556%
2025-10-15	55.7700	56.3700	54.4700	54.5000	-3.369%	1,753,448	-30.587%
2025-10-14	54.5900	56.5850	54.4300	56.4000	+3.600%	1,555,425	-32.926%
2025-10-13	55.2000	55.2900	54.2400	54.4400	-1.395%	1,880,457	-30.511%
2025-10-10	55.9500	56.2200	55.1600	55.2100	-0.755%	1,249,769	-31.480%
2025-10-09	56.5400	56.8150	55.4000	55.6300	-4.563%	2,067,073	-31.997%
2025-10-08	58.2600	58.5000	57.4200	58.2900	+0.137%	1,413,819	-35.100%
2025-10-07	58.3100	59.1850	57.4200	58.2100	+0.675%	1,416,659	-35.011%
2025-10-06	57.5500	58.2800	56.6400	57.8200	-0.035%	2,189,653	-34.573%
2025-10-03	55.8900	58.0500	55.7121	57.8400	+3.526%	1,555,267	-34.595%
2025-10-02	54.3500	55.9700	53.7101	55.8700	+2.570%	1,201,072	-32.289%
2025-10-01	56.0500	56.3900	54.4100	54.4700	-3.353%	1,546,178	-30.549%
2025-09-30	55.9100	56.5000	55.7050	56.3600	+0.913%	1,208,393	-32.878%
2025-09-29	55.3800	56.1900	55.0000	55.8500	+0.486%	1,306,532	-32.265%
2025-09-26	55.0500	56.3200	54.7950	55.5800	+1.870%	2,003,931	-31.936%
2025-09-25	55.3300	55.7100	53.3600	54.5600	-1.231%	2,073,736	-30.663%
2025-09-24	54.4200	55.9000	54.3500	55.2400	+1.395%	2,112,597	-31.517%
2025-09-23	53.8700	54.7000	53.6710	54.4800	+1.057%	1,636,675	-30.562%
2025-09-22	53.0900	53.9800	52.5000	53.9100	+1.182%	1,421,574	-29.827%
2025-09-19	52.8800	53.5300	52.1000	53.2800	+0.301%	5,257,758	-28.998%
2025-09-18	52.9400	53.3700	52.3900	53.1200	-0.524%	2,497,407	-28.784%
2025-09-17	53.5900	54.6100	53.1800	53.4000	+1.540%	2,481,254	-29.157%
2025-09-16	52.1200	52.8000	51.6700	52.5900	+1.702%	2,129,016	-28.066%
2025-09-15	52.8400	53.7700	50.7900	51.7100	+0.174%	2,641,517	-26.842%
2025-09-12	51.3700	52.1200	51.3150	51.6200	-0.135%	1,837,735	-26.714%
2025-09-11	51.0600	51.8900	50.9900	51.6900	+1.393%	1,903,507	-26.814%
2025-09-10	52.3500	52.5475	50.0800	50.9800	-3.117%	2,740,068	-25.794%
2025-09-09	53.9900	53.9900	52.6100	52.6200	-2.718%	1,283,010	-28.107%
2025-09-08	54.5300	54.7450	53.7200	54.0900	-0.552%	1,277,024	-30.061%
2025-09-05	54.8400	55.2400	53.9900	54.3900	-1.055%	1,484,706	-30.447%
2025-09-04	55.0100	55.5000	54.6641	54.9700	-0.036%	899,031	-31.181%
2025-09-03	55.4900	55.6700	54.9500	54.9900	-0.794%	970,118	-31.206%
2025-09-02	56.4000	56.6200	55.1400	55.4300	-1.946%	968,427	-31.752%
2025-08-29	56.7700	57.5550	56.3200	56.5300	-0.212%	992,980	-33.080%
2025-08-28	57.3800	57.8100	56.5000	56.6500	-1.307%	858,788	-33.222%
2025-08-27	57.7100	58.3150	57.2735	57.4000	-0.537%	1,644,984	-34.094%
2025-08-26	58.0400	58.1500	57.3250	57.7100	-0.586%	1,148,097	-34.448%
2025-08-25	58.7400	58.8900	58.0200	58.0500	-1.677%	863,170	-34.832%
2025-08-22	60.1300	60.1300	58.8500	59.0400	-1.320%	950,973	-35.925%
2025-08-21	59.6300	60.3400	59.0500	59.8300	+0.117%	1,075,486	-36.771%
2025-08-20	59.3800	59.9950	59.0600	59.7600	+0.946%	1,055,666	-36.697%
2025-08-19	59.2400	59.8500	58.7050	59.2000	+0.305%	1,330,534	-36.098%
2025-08-18	58.7900	59.2000	58.4050	59.0200	-0.169%	1,318,039	-35.903%
2025-08-15	59.6800	60.1750	59.0400	59.1200	-0.655%	731,805	-36.012%
2025-08-14	60.7300	61.0199	59.4600	59.5100	-2.379%	1,417,622	-36.431%
2025-08-13	59.9100	61.0500	59.3300	60.9600	+2.368%	995,210	-37.943%
2025-08-12	59.4500	59.9700	58.5450	59.5500	+0.778%	1,213,946	-36.474%
2025-08-11	58.6300	59.3400	58.2700	59.0900	+1.026%	1,104,720	-35.979%
2025-08-08	59.5400	59.7900	58.0200	58.4900	-1.780%	1,344,982	-35.322%
2025-08-07	57.3600	59.6100	57.1600	59.5500	+3.800%	2,848,852	-36.474%
2025-08-06	57.8400	58.1550	57.2101	57.3700	-0.692%	1,260,603	-34.060%
2025-08-05	57.7400	58.3200	57.1200	57.7700	-0.086%	1,115,563	-34.516%
2025-08-04	58.4700	58.9000	57.5500	57.8200	-0.052%	1,841,400	-34.573%
2025-08-01	59.9900	59.9900	55.7700	57.8500	-5.458%	4,994,995	-34.607%
2025-07-31	59.7700	61.8500	59.2900	61.1900	+1.712%	1,787,283	-38.176%
2025-07-30	61.2300	61.6613	60.0200	60.1600	+0.334%	1,805,171	-37.118%
2025-07-29	65.4500	65.4500	59.9500	59.9600	-8.388%	2,107,448	-36.908%
2025-07-28	66.1100	66.2500	65.3400	65.4500	-1.208%	946,396	-42.200%
2025-07-25	64.9500	66.2700	64.3500	66.2500	+2.873%	1,099,551	-42.898%
2025-07-24	63.9500	64.8099	63.6700	64.4000	+0.156%	915,832	-41.258%
2025-07-23	65.7900	65.9600	63.8600	64.3000	-2.041%	1,243,067	-41.166%
2025-07-22	65.3200	65.8200	64.6400	65.6400	+0.567%	1,070,117	-42.367%
2025-07-21	66.5700	66.5700	64.9700	65.2700	-1.166%	590,492	-42.041%
2025-07-18	67.1900	67.6250	65.6900	66.0400	-1.668%	760,945	-42.717%
2025-07-17	66.6100	67.6950	66.3700	67.1600	+0.765%	1,117,166	-43.672%
2025-07-16	65.5400	66.7000	65.1200	66.6500	+2.602%	1,704,438	-43.241%
2025-07-15	65.8100	65.9200	64.3000	64.9600	-0.551%	1,040,794	-41.764%
2025-07-14	63.5700	65.5900	63.5700	65.3200	+2.238%	857,906	-42.085%
2025-07-11	64.1700	64.7100	63.5300	63.8900	-1.160%	601,807	-40.789%
2025-07-10	65.6900	65.9600	64.6300	64.6400	-2.386%	831,672	-41.476%
2025-07-09	66.6800	66.6800	65.4800	66.2200	+0.349%	1,244,343	-42.872%
2025-07-08	65.8600	66.7500	65.5400	65.9900	-0.588%	946,917	-42.673%
2025-07-07	66.4200	67.1100	66.1000	66.3800	-0.599%	1,068,021	-43.010%
2025-07-03	65.6800	66.7800	65.1700	66.7800	+1.505%	1,290,362	-43.351%
2025-07-02	66.9700	67.5000	64.7500	65.7900	-2.706%	1,469,406	-42.499%
2025-07-01	67.6700	68.3000	66.8300	67.6200	-0.544%	1,076,761	-44.055%
2025-06-30	67.3400	68.5300	66.9650	67.9900	+0.607%	919,339	-44.359%
2025-06-27	67.2800	69.1000	66.8750	67.5800	+0.521%	1,317,332	-44.022%
2025-06-26	67.2100	67.5300	66.5400	67.2300	+0.179%	617,722	-43.730%
2025-06-25	69.2200	69.2200	66.9200	67.1100	-2.978%	1,155,467	-43.630%
2025-06-24	68.6400	69.4900	67.4100	69.1700	+0.743%	766,977	-45.309%
2025-06-23	67.3900	68.6900	67.1300	68.6600	+2.066%	1,060,359	-44.902%
2025-06-20	67.1100	68.1600	66.7200	67.2700	+0.915%	1,420,548	-43.764%
2025-06-18	65.7600	66.8200	65.6200	66.6600	+1.215%	1,132,188	-43.249%
2025-06-17	64.6400	66.1050	63.9000	65.8600	+0.611%	910,359	-42.560%
2025-06-16	66.1000	66.4500	65.4000	65.4600	-0.547%	606,850	-42.209%
2025-06-13	65.8500	66.6750	65.5700	65.8200	-0.649%	859,058	-42.525%
2025-06-12	65.5500	66.3000	65.1100	66.2500	+1.564%	523,463	-42.898%
2025-06-11	65.0700	65.6100	64.4500	65.2300	-0.046%	799,439	-42.005%
2025-06-10	66.6400	66.6400	65.0500	65.2600	-1.509%	979,772	-42.032%
2025-06-09	68.3400	68.6950	64.5324	66.2600	-3.341%	1,104,845	-42.907%
2025-06-06	69.5100	70.0757	68.3600	68.5500	-0.681%	490,069	-44.814%
2025-06-05	70.0900	70.0900	68.1500	69.0200	-1.513%	801,006	-45.190%
2025-06-04	71.3200	71.3200	69.9600	70.0800	-1.407%	1,396,347	-46.019%
2025-06-03	71.7400	72.4950	70.2900	71.0800	-1.237%	802,629	-46.778%
2025-06-02	70.5500	71.9900	69.9800	71.9700	+0.559%	638,086	-47.436%
2025-05-30	70.0200	71.7700	69.9700	71.5700	+2.331%	704,227	-47.143%
2025-05-29	69.2700	70.3000	68.9400	69.9400	+1.055%	573,475	-45.911%
2025-05-28	70.1700	70.4400	69.0400	69.2100	-1.466%	643,601	-45.340%
2025-05-27	69.1700	70.3400	68.4800	70.2400	+2.316%	849,755	-46.142%
2025-05-23	68.7500	69.2600	68.3900	68.6500	-0.102%	548,694	-44.894%
2025-05-22	68.6800	69.0600	67.5200	68.7200	-0.174%	599,171	-44.951%
2025-05-21	70.4000	70.7300	68.8400	68.8400	-2.479%	970,798	-45.046%
2025-05-20	70.3500	70.9400	69.8900	70.5900	+0.370%	577,827	-46.409%
2025-05-19	70.5300	70.5750	69.8500	70.3300	-0.523%	632,370	-46.211%
2025-05-16	69.9700	70.7650	69.8000	70.7000	+1.188%	672,673	-46.492%
2025-05-15	68.5700	69.9400	68.2550	69.8700	+2.209%	519,905	-45.857%
2025-05-14	68.4400	68.7450	66.9100	68.3600	+0.293%	951,896	-44.661%
2025-05-13	70.1100	70.1100	68.1100	68.1600	-1.403%	670,719	-44.498%
2025-05-12	70.3700	71.0450	67.7500	69.1300	-0.846%	1,031,605	-45.277%
2025-05-09	70.3000	70.4700	69.2300	69.7200	-0.585%	658,682	-45.740%
2025-05-08	71.1700	71.3700	69.9800	70.1300	-1.128%	664,397	-46.057%
2025-05-07	69.1000	71.8000	69.1000	70.9300	+2.456%	1,523,308	-46.666%
2025-05-06	67.8800	69.6600	67.3024	69.2300	+2.320%	1,243,094	-45.356%
2025-05-05	67.2400	68.3900	66.3300	67.6600	+1.181%	1,092,631	-44.088%
2025-05-02	65.3800	67.3800	64.1850	66.8700	+3.179%	1,550,883	-43.428%
2025-05-01	64.8400	65.4700	64.4300	64.8100	-1.069%	1,970,984	-41.629%
2025-04-30	64.2000	65.6300	63.1200	65.5100	+1.866%	1,295,300	-42.253%
2025-04-29	64.7100	64.9650	62.7100	64.3100	-1.637%	2,025,588	-41.176%
2025-04-28	65.1500	66.0600	64.4800	65.3800	+0.817%	1,874,795	-42.138%
2025-04-25	68.5750	68.5750	63.4700	64.8500	-6.798%	2,281,717	-41.665%
2025-04-24	69.6500	69.8400	68.4900	69.5800	+0.230%	782,673	-45.631%
2025-04-23	71.0600	71.4400	68.9400	69.4200	-0.928%	1,517,990	-45.506%
2025-04-22	68.3600	70.3200	68.0100	70.0700	+3.961%	1,023,405	-46.011%
2025-04-21	70.2900	70.4008	66.3100	67.4000	-4.560%	1,079,848	-43.872%
2025-04-17	71.7500	72.0400	70.4600	70.6200	-2.039%	967,495	-46.432%
2025-04-16	73.2000	73.4600	71.4100	72.0900	-1.368%	771,669	-47.524%
2025-04-15	74.6700	75.2600	73.0600	73.0900	-1.496%	707,857	-48.242%
2025-04-14	73.1900	74.6800	72.4460	74.2000	+1.909%	1,051,193	-49.016%

.dark-mode .TZlMbV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TZlMbV{ color: #333333; background-color: white; border: 2px solid #333333; }RYANRyan Specialty Holdings, Inc.stock NYSE

RYAN
Ryan Specialty Holdings, Inc.
stock NYSE