Ryan Specialty Holdings, Inc.RYANNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $47.00 | $47.46 | $46.77 | $47.42 | 20,696 |
| 2/2/2026 | $48.36 | $49.46 | $47.41 | $47.50 | 1.49M |
| 1/30/2026 | $47.16 | $48.52 | $46.61 | $48.28 | 2.00M |
| 1/29/2026 | $47.77 | $48.26 | $46.66 | $47.30 | 1.29M |
| 1/28/2026 | $46.48 | $48.32 | $46.18 | $47.55 | 1.55M |
| 1/27/2026 | $48.97 | $49.63 | $46.18 | $46.58 | 2.77M |
| 1/26/2026 | $50.25 | $50.82 | $49.87 | $50.22 | 1.00M |
| 1/23/2026 | $50.15 | $50.52 | $49.95 | $50.00 | 1.35M |
| 1/22/2026 | $49.99 | $50.51 | $49.63 | $50.40 | 1.01M |
| 1/21/2026 | $52.16 | $52.64 | $48.90 | $50.14 | 2.27M |
| 1/20/2026 | $51.92 | $53.27 | $51.47 | $52.19 | 2.52M |
| 1/16/2026 | $51.18 | $51.58 | $50.65 | $51.48 | 824,434 |
| 1/15/2026 | $50.10 | $51.02 | $49.95 | $50.75 | 977,700 |
| 1/14/2026 | $49.92 | $50.80 | $49.88 | $50.17 | 1.12M |
| 1/13/2026 | $51.50 | $51.50 | $49.93 | $50.48 | 1.54M |
| 1/12/2026 | $50.95 | $51.22 | $50.38 | $50.75 | 910,800 |
| 1/9/2026 | $50.59 | $51.56 | $50.27 | $50.80 | 1.12M |
| 1/8/2026 | $50.36 | $51.53 | $50.14 | $50.29 | 1.28M |
| 1/7/2026 | $52.46 | $52.86 | $50.28 | $50.30 | 1.37M |
| 1/6/2026 | $52.80 | $53.49 | $52.00 | $52.94 | 1.37M |
| 1/5/2026 | $50.57 | $53.07 | $50.37 | $52.91 | 1.57M |
| 1/2/2026 | $51.26 | $51.94 | $50.45 | $50.61 | 1.34M |
| 12/31/2025 | $52.24 | $52.85 | $51.58 | $51.63 | 1.01M |
| 12/30/2025 | $51.82 | $52.78 | $51.25 | $52.46 | 1.31M |
| 12/29/2025 | $51.58 | $52.17 | $51.50 | $51.84 | 1.08M |
| 12/26/2025 | $51.79 | $52.28 | $51.55 | $51.82 | 753,638 |
| 12/24/2025 | $51.76 | $52.19 | $51.56 | $51.85 | 465,408 |
| 12/23/2025 | $52.11 | $52.44 | $51.53 | $51.72 | 1.43M |
| 12/22/2025 | $52.60 | $53.45 | $51.96 | $52.01 | 1.58M |
| 12/19/2025 | $53.97 | $54.25 | $52.75 | $52.87 | 2.66M |
| 12/18/2025 | $52.71 | $54.20 | $52.60 | $54.16 | 1.50M |
| 12/17/2025 | $52.76 | $53.85 | $52.66 | $53.07 | 1.65M |
| 12/16/2025 | $53.70 | $54.04 | $52.09 | $53.00 | 1.45M |
| 12/15/2025 | $53.94 | $54.64 | $53.75 | $54.19 | 1.98M |
| 12/12/2025 | $54.48 | $56.00 | $53.61 | $54.22 | 2.05M |
| 12/11/2025 | $52.11 | $54.20 | $51.79 | $54.15 | 1.38M |
| 12/10/2025 | $52.56 | $53.03 | $51.42 | $51.98 | 2.49M |
| 12/9/2025 | $54.05 | $54.41 | $52.73 | $52.77 | 1.47M |
| 12/8/2025 | $53.47 | $55.19 | $53.47 | $53.86 | 1.74M |
| 12/5/2025 | $56.06 | $56.28 | $54.52 | $55.14 | 1.29M |
| 12/4/2025 | $56.44 | $57.51 | $55.11 | $56.15 | 1.37M |
| 12/3/2025 | $56.39 | $57.30 | $55.61 | $56.85 | 1.08M |
| 12/2/2025 | $58.38 | $58.39 | $56.42 | $56.43 | 923,843 |
| 12/1/2025 | $57.75 | $58.71 | $57.64 | $58.38 | 1.24M |
| 11/28/2025 | $57.92 | $58.91 | $57.92 | $58.07 | 602,800 |
| 11/26/2025 | $57.74 | $58.78 | $57.74 | $58.09 | 774,332 |
| 11/25/2025 | $57.21 | $58.45 | $57.10 | $58.12 | 989,300 |
| 11/24/2025 | $57.40 | $57.67 | $56.59 | $56.88 | 1.30M |
| 11/21/2025 | $56.93 | $57.84 | $56.38 | $57.31 | 927,900 |
| 11/20/2025 | $55.54 | $57.03 | $55.54 | $56.76 | 1.18M |
| 11/19/2025 | $56.93 | $57.49 | $55.57 | $56.01 | 1.24M |
| 11/18/2025 | $56.62 | $57.64 | $54.92 | $56.95 | 1.03M |
| 11/17/2025 | $56.40 | $57.09 | $56.20 | $56.59 | 759,416 |
| 11/14/2025 | $56.88 | $57.25 | $55.84 | $56.45 | 980,328 |
| 11/13/2025 | $57.37 | $57.83 | $56.39 | $56.86 | 999,928 |
| 11/12/2025 | $57.79 | $58.09 | $56.92 | $57.24 | 1.14M |
| 11/11/2025 | $57.58 | $58.37 | $57.23 | $57.85 | 837,400 |
| 11/10/2025 | $57.68 | $57.82 | $56.31 | $57.13 | 1.23M |
| 11/7/2025 | $57.30 | $58.94 | $57.17 | $58.06 | 2.09M |
| 11/6/2025 | $55.66 | $57.08 | $54.94 | $56.94 | 1.56M |
| 11/5/2025 | $55.26 | $56.43 | $54.93 | $55.42 | 2.42M |