Ryan Specialty Holdings, Inc. Class A RYAN
NYSE · United States · Finance
$38.14+1.13 (+3.07%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $38.17 | +3.15% | $37.06 | $38.17 | $37.24 | 158.65K |
| 2026-09-30 | $37.00 | -2.25% | $37.85 | $38.00 | $36.96 | 1.66M |
| 2026-09-29 | $37.85 | -0.71% | $37.71 | $38.18 | $37.42 | 1.15M |
| 2026-09-28 | $38.12 | +0.61% | $38.11 | $38.49 | $37.00 | 1.78M |
| 2026-09-25 | $37.89 | +3.13% | $36.76 | $38.35 | $36.53 | 1.74M |
| 2026-09-24 | $36.74 | +1.58% | $36.70 | $37.17 | $35.90 | 2.23M |
| 2026-09-23 | $36.17 | -5.91% | $38.32 | $38.50 | $35.93 | 2.62M |
| 2026-09-22 | $38.44 | -4.04% | $40.40 | $40.40 | $37.17 | 3.65M |
| 2026-09-21 | $40.06 | -0.52% | $40.27 | $40.56 | $39.93 | 2.05M |
| 2026-09-18 | $40.27 | +0.57% | $39.79 | $40.58 | $39.33 | 4.40M |
| 2026-09-17 | $40.04 | -0.62% | $40.41 | $40.62 | $39.87 | 2.32M |
| 2026-09-16 | $40.29 | +2.78% | $38.67 | $40.53 | $38.57 | 2.25M |
| 2026-09-15 | $39.20 | -1.23% | $39.29 | $40.29 | $38.74 | 1.79M |
| 2026-09-14 | $39.69 | +4.12% | $39.06 | $39.89 | $38.57 | 2.11M |
| 2026-09-11 | $38.12 | -1.42% | $39.29 | $39.29 | $37.20 | 2.99M |
| 2026-09-10 | $38.67 | -1.98% | $39.57 | $39.80 | $38.55 | 1.55M |
| 2026-09-09 | $39.45 | -3.47% | $40.60 | $40.89 | $39.08 | 1.95M |
| 2026-09-08 | $40.87 | -2.48% | $41.27 | $41.47 | $40.34 | 1.86M |
| 2026-09-04 | $41.91 | -1.02% | $41.89 | $42.21 | $41.19 | 1.10M |
| 2026-09-03 | $42.34 | 0.00% | $42.76 | $43.99 | $41.85 | 1.65M |
| 2026-09-02 | $42.34 | +0.05% | $42.25 | $42.93 | $41.62 | 1.88M |
| 2026-09-01 | $42.32 | +0.33% | $42.63 | $42.93 | $41.98 | 1.53M |
| 2026-08-31 | $42.18 | -3.85% | $43.43 | $43.43 | $41.60 | 2.20M |
| 2026-08-28 | $43.87 | +0.85% | $43.69 | $44.21 | $43.49 | 910.10K |
| 2026-08-27 | $43.50 | +0.55% | $42.94 | $43.67 | $42.46 | 1.28M |
| 2026-08-26 | $43.26 | -1.53% | $43.76 | $44.52 | $43.24 | 1.13M |
| 2026-08-25 | $43.93 | -0.92% | $43.97 | $44.62 | $43.16 | 898.10K |
| 2026-08-24 | $44.34 | +2.45% | $43.56 | $44.59 | $43.15 | 1.45M |
| 2026-08-21 | $43.28 | +0.56% | $42.99 | $43.71 | $42.54 | 819.30K |
| 2026-08-20 | $43.04 | +1.97% | $42.09 | $43.34 | $42.09 | 960.90K |
| 2026-08-19 | $42.21 | +2.35% | $41.36 | $42.83 | $41.25 | 1.16M |
| 2026-08-18 | $41.24 | -1.06% | $42.31 | $42.63 | $41.21 | 1.50M |
| 2026-08-17 | $41.68 | -0.33% | $41.40 | $42.20 | $41.19 | 1.30M |
| 2026-08-14 | $41.82 | -2.34% | $42.89 | $43.14 | $41.70 | 1.24M |
| 2026-08-13 | $42.82 | -0.12% | $43.22 | $43.47 | $41.90 | 1.29M |
| 2026-08-12 | $42.87 | +1.66% | $41.45 | $43.04 | $41.12 | 1.42M |
| 2026-08-11 | $42.17 | -0.66% | $41.45 | $42.52 | $41.03 | 1.62M |
| 2026-08-10 | $42.45 | -0.91% | $42.42 | $42.99 | $42.13 | 1.15M |
| 2026-08-07 | $42.84 | -3.67% | $43.78 | $44.21 | $42.59 | 2.10M |
| 2026-08-06 | $44.47 | -1.20% | $45.05 | $45.83 | $43.69 | 2.39M |
| 2026-08-05 | $45.01 | +0.92% | $44.76 | $45.71 | $44.17 | 2.44M |
| 2026-08-04 | $44.60 | +2.22% | $42.85 | $44.69 | $42.54 | 2.64M |
| 2026-08-03 | $43.63 | -1.20% | $45.00 | $45.29 | $43.59 | 3.77M |
| 2026-07-31 | $44.16 | +0.16% | $47.00 | $48.21 | $44.13 | 3.72M |
| 2026-07-30 | $44.09 | -5.14% | $45.16 | $46.15 | $43.45 | 2.59M |
| 2026-07-29 | $46.48 | +1.02% | $45.53 | $46.82 | $45.07 | 3.10M |
| 2026-07-28 | $46.01 | +6.53% | $43.53 | $46.31 | $43.43 | 3.97M |
| 2026-07-27 | $43.19 | +3.45% | $42.23 | $43.44 | $41.75 | 3.46M |
| 2026-07-24 | $41.75 | +4.43% | $40.14 | $41.92 | $39.64 | 1.53M |
| 2026-07-23 | $39.98 | +1.76% | $38.97 | $40.03 | $38.52 | 1.81M |
| 2026-07-22 | $39.29 | -3.91% | $41.35 | $41.35 | $38.74 | 2.42M |
| 2026-07-21 | $40.89 | -2.57% | $41.47 | $42.05 | $40.44 | 1.05M |
| 2026-07-20 | $41.97 | 0.00% | $41.60 | $42.88 | $41.28 | 1.39M |
| 2026-07-17 | $41.97 | -0.87% | $42.88 | $43.73 | $41.48 | 2.17M |
| 2026-07-16 | $42.34 | +4.13% | $41.21 | $42.54 | $41.21 | 1.59M |
| 2026-07-15 | $40.66 | -1.26% | $41.44 | $41.46 | $40.44 | 1.42M |
| 2026-07-14 | $41.18 | -1.39% | $41.00 | $41.66 | $40.71 | 1.26M |
| 2026-07-13 | $41.76 | +3.34% | $41.10 | $41.90 | $40.69 | 1.49M |
| 2026-07-10 | $40.41 | -0.49% | $41.18 | $41.20 | $39.83 | 1.70M |
| 2026-07-09 | $40.61 | -1.65% | $40.70 | $41.31 | $40.16 | 1.13M |
| 2026-07-08 | $41.29 | -0.70% | $41.82 | $42.11 | $41.08 | 1.80M |
| 2026-07-07 | $41.58 | +0.90% | $41.88 | $42.47 | $41.40 | 2.11M |
| 2026-07-06 | $41.21 | -1.95% | $41.40 | $41.91 | $40.67 | 2.62M |
| 2026-07-02 | $42.03 | +5.00% | $40.46 | $42.05 | $40.05 | 2.84M |
| 2026-07-01 | $40.03 | +6.01% | $38.31 | $40.35 | $38.31 | 2.79M |
| 2026-06-30 | $37.76 | -3.50% | $38.93 | $38.93 | $37.35 | 2.92M |
| 2026-06-29 | $39.13 | +0.64% | $38.92 | $39.14 | $38.15 | 2.64M |
| 2026-06-26 | $38.88 | +8.15% | $36.43 | $38.92 | $35.93 | 5.77M |
| 2026-06-25 | $35.95 | +1.90% | $35.09 | $36.62 | $34.38 | 2.72M |
| 2026-06-24 | $35.28 | +2.23% | $35.00 | $35.69 | $33.93 | 2.35M |
| 2026-06-23 | $34.51 | +3.76% | $34.15 | $34.71 | $33.62 | 2.87M |
| 2026-06-22 | $33.26 | -4.89% | $34.59 | $35.15 | $33.08 | 3.08M |
| 2026-06-18 | $34.97 | -0.88% | $35.44 | $35.44 | $34.39 | 2.63M |
| 2026-06-17 | $35.28 | -0.45% | $35.09 | $36.90 | $34.93 | 1.84M |
| 2026-06-16 | $35.44 | +0.28% | $35.76 | $36.27 | $35.09 | 1.90M |
| 2026-06-15 | $35.34 | -0.84% | $35.12 | $35.71 | $34.88 | 2.15M |
| 2026-06-12 | $35.64 | +3.33% | $34.94 | $36.09 | $34.22 | 3.10M |
| 2026-06-11 | $34.49 | -0.52% | $34.71 | $35.36 | $34.13 | 3.03M |
| 2026-06-10 | $34.67 | +3.99% | $33.47 | $35.36 | $32.69 | 4.81M |
| 2026-06-09 | $33.34 | +5.34% | $32.12 | $33.57 | $31.46 | 5.65M |
| 2026-06-08 | $31.65 | -2.79% | $32.29 | $32.58 | $31.17 | 2.88M |
| 2026-06-05 | $32.56 | +2.36% | $32.50 | $32.81 | $31.25 | 2.07M |
| 2026-06-04 | $31.81 | +3.08% | $32.32 | $32.99 | $31.41 | 2.07M |
| 2026-06-03 | $30.86 | -4.43% | $31.90 | $32.19 | $30.67 | 1.87M |
| 2026-06-02 | $32.29 | -2.48% | $32.68 | $32.96 | $31.23 | 1.28M |
| 2026-06-01 | $33.11 | +3.96% | $31.78 | $33.54 | $31.75 | 1.74M |
| 2026-05-29 | $31.85 | +0.19% | $31.80 | $32.70 | $31.51 | 2.49M |
| 2026-05-28 | $31.79 | -2.81% | $32.35 | $32.91 | $31.73 | 1.44M |
| 2026-05-27 | $32.71 | +1.18% | $33.14 | $33.78 | $32.54 | 1.41M |
| 2026-05-26 | $32.33 | -1.07% | $34.22 | $34.23 | $32.31 | 1.93M |