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

Last Price39.35

Change+0.11 (0.28%)

NYSE · Last Trade: Mar 1st, 12:33 PM EST

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

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	39.30	39.63	38.49	39.35	2,273,507	39.35
2/26/2026	38.08	39.63	37.79	39.24	3,896,378	39.24
2/25/2026	39.01	39.45	37.56	37.97	3,490,550	37.97
2/24/2026	38.86	38.92	38.02	38.86	3,382,287	38.86
2/23/2026	41.06	41.86	38.82	39.02	3,424,436	38.89
2/20/2026	41.54	41.86	40.80	41.30	2,806,239	41.16
2/19/2026	40.26	42.16	40.26	41.33	4,184,466	41.19
2/18/2026	40.00	40.66	39.64	40.35	4,858,869	40.22
2/17/2026	39.20	40.20	38.01	39.69	4,770,788	39.56
2/13/2026	39.40	40.35	37.29	38.71	7,506,694	38.58
2/12/2026	43.11	44.81	42.56	44.38	3,379,185	44.23
2/11/2026	44.35	45.20	42.77	43.05	3,841,941	42.91
2/10/2026	44.13	46.18	44.01	44.88	3,186,430	44.73
2/09/2026	47.55	48.55	43.08	43.78	1,915,177	43.63
2/06/2026	47.28	48.15	47.17	47.52	1,226,583	47.36
2/05/2026	48.28	48.79	46.92	47.01	1,115,080	46.85
2/04/2026	47.40	48.21	46.59	47.62	1,618,397	47.46
2/03/2026	47.00	48.00	46.26	46.95	1,586,242	46.79
2/02/2026	48.36	49.46	47.41	47.50	1,490,424	47.34
1/30/2026	47.16	48.52	46.61	48.28	1,999,084	48.12
1/29/2026	47.77	48.26	46.66	47.30	1,286,289	47.14
1/28/2026	46.48	48.32	46.18	47.55	1,544,723	47.39
1/27/2026	48.97	49.63	46.18	46.58	2,767,530	46.42
1/26/2026	50.25	50.82	49.87	50.22	1,002,432	50.05
1/23/2026	50.15	50.52	49.95	50.00	1,346,894	49.83
1/22/2026	49.99	50.51	49.63	50.40	1,012,342	50.23
1/21/2026	52.16	52.64	48.90	50.14	2,274,409	49.97
1/20/2026	51.92	53.27	51.47	52.19	2,495,761	52.02
1/16/2026	51.18	51.58	50.65	51.48	824,434	51.31
1/15/2026	50.10	51.02	49.95	50.75	977,671	50.58
1/14/2026	49.92	50.80	49.88	50.17	1,119,138	50.00
1/13/2026	51.50	51.50	49.93	50.48	1,538,209	50.31
1/12/2026	50.95	51.22	50.38	50.75	910,798	50.58
1/09/2026	50.59	51.56	50.27	50.80	1,117,175	50.63
1/08/2026	50.36	51.53	50.13	50.29	1,281,577	50.12
1/07/2026	52.46	52.86	50.28	50.30	1,365,222	50.13
1/06/2026	52.80	53.49	52.00	52.94	1,374,428	52.76
1/05/2026	50.57	53.07	50.37	52.91	1,567,250	52.73
1/02/2026	51.26	51.94	50.45	50.61	1,340,778	50.44
12/31/2025	52.24	52.85	51.58	51.63	1,014,150	51.46
12/30/2025	51.82	52.77	51.25	52.46	1,312,994	52.29
12/29/2025	51.58	52.16	51.50	51.84	1,081,091	51.67
12/26/2025	51.79	52.28	51.55	51.82	753,638	51.65
12/24/2025	51.76	52.19	51.56	51.85	465,408	51.68
12/23/2025	52.11	52.44	51.53	51.72	1,429,265	51.55
12/22/2025	52.60	53.45	51.96	52.01	1,582,465	51.84
12/19/2025	53.97	54.25	52.75	52.87	2,660,707	52.69
12/18/2025	52.71	54.20	52.60	54.16	1,499,386	53.98
12/17/2025	52.76	53.85	52.66	53.07	1,649,782	52.89
12/16/2025	53.70	54.04	52.09	53.00	1,445,723	52.82
12/15/2025	53.94	54.64	53.75	54.19	1,984,740	54.01
12/12/2025	54.48	56.00	53.61	54.22	2,048,011	54.04
12/11/2025	52.11	54.20	51.79	54.15	1,375,636	53.97
12/10/2025	52.56	53.03	51.42	51.98	2,492,542	51.81
12/09/2025	54.05	54.41	52.73	52.77	1,466,684	52.59
12/08/2025	53.47	55.19	53.47	53.86	1,739,218	53.68
12/05/2025	56.06	56.28	54.52	55.14	1,290,828	54.96
12/04/2025	56.44	57.51	55.11	56.15	1,373,117	55.96
12/03/2025	56.39	57.30	55.61	56.85	1,082,367	56.66
12/02/2025	58.38	58.39	56.42	56.43	923,843	56.24
12/01/2025	57.75	58.71	57.64	58.38	1,241,959	58.19