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

Date	Open	High	Low	Close	Volume	Change (%)
May 12, 2026	31.76	32.04	30.91	31.51	3,417,361	+0.22(+0.70%)
May 11, 2026	31.57	32.44	31.10	31.29	3,747,853	-0.02(-0.06%)
May 08, 2026	31.57	32.09	31.02	31.31	2,644,282	-0.40(-1.26%)
May 07, 2026	29.28	31.89	29.28	31.71	4,092,447	+2.32(+7.89%)
May 06, 2026	30.92	31.48	29.38	29.39	5,155,710	-1.16(-3.80%)
May 05, 2026	29.51	30.96	29.37	30.55	4,486,423	+0.89(+3.00%)
May 04, 2026	31.05	31.69	29.50	29.66	3,111,462	-1.17(-3.80%)
May 01, 2026	29.91	31.64	29.91	30.83	5,984,106	-3.94(-11.33%)
Apr 30, 2026	34.39	34.90	33.39	34.77	3,664,713	-0.49(-1.39%)
Apr 29, 2026	34.69	35.40	34.34	35.26	2,727,050	+0.52(+1.50%)
Apr 28, 2026	35.33	35.33	34.16	34.74	1,993,304	+0.00(+0.00%)
Apr 27, 2026	34.52	35.45	34.14	34.74	2,701,069	+0.13(+0.38%)
Apr 24, 2026	34.92	35.02	33.78	34.61	2,976,759	-0.79(-2.23%)
Apr 23, 2026	36.19	36.41	34.67	35.40	1,997,311	-0.89(-2.45%)
Apr 22, 2026	38.28	38.32	36.08	36.29	2,673,996	-1.96(-5.12%)
Apr 21, 2026	38.01	38.61	37.18	38.25	1,353,803	+0.36(+0.95%)
Apr 20, 2026	37.32	37.97	37.03	37.89	1,176,489	+0.44(+1.17%)
Apr 17, 2026	37.59	38.03	37.21	37.45	1,725,535	+0.08(+0.21%)
Apr 16, 2026	36.64	37.91	36.35	37.37	2,129,821	+0.98(+2.69%)
Apr 15, 2026	35.84	36.74	35.58	36.39	1,422,423	+0.69(+1.93%)
Apr 14, 2026	35.78	36.32	35.38	35.70	1,526,670	-0.15(-0.42%)
Apr 13, 2026	34.49	36.09	34.34	35.85	1,729,262	+1.28(+3.70%)
Apr 10, 2026	34.68	34.99	33.86	34.57	2,058,800	-0.32(-0.92%)
Apr 09, 2026	34.54	35.37	34.05	34.89	1,367,136	-0.02(-0.06%)
Apr 08, 2026	34.16	34.95	33.70	34.91	2,205,876	+1.27(+3.78%)
Apr 07, 2026	34.06	34.27	33.51	33.64	1,640,548	-0.52(-1.52%)
Apr 06, 2026	33.29	34.34	33.16	34.16	1,339,214	+0.65(+1.94%)
Apr 02, 2026	32.97	34.18	32.44	33.51	2,014,815	+0.48(+1.45%)
Apr 01, 2026	33.44	34.40	32.78	33.03	2,844,961	-0.71(-2.10%)
Mar 31, 2026	33.31	34.23	32.76	33.74	2,238,987	+0.77(+2.34%)
Mar 30, 2026	31.73	33.27	31.50	32.97	1,796,853	+1.23(+3.88%)
Mar 27, 2026	32.80	33.09	31.73	31.74	1,803,532	-1.30(-3.93%)
Mar 26, 2026	33.54	34.20	32.97	33.04	1,307,119	-0.46(-1.37%)
Mar 25, 2026	33.62	33.79	32.64	33.50	1,480,741	-0.02(-0.06%)
Mar 24, 2026	34.43	34.77	33.49	33.52	1,881,669	-1.07(-3.09%)
Mar 23, 2026	35.20	35.20	34.20	34.59	1,712,505	-0.09(-0.26%)
Mar 20, 2026	34.68	35.71	34.48	34.68	3,658,046	-0.07(-0.20%)
Mar 19, 2026	35.48	35.75	34.50	34.75	1,802,995	-0.27(-0.77%)
Mar 18, 2026	35.44	35.52	33.94	35.02	3,150,117	-0.96(-2.67%)
Mar 17, 2026	36.59	37.31	35.92	35.98	1,431,512	-0.18(-0.50%)
Mar 16, 2026	36.36	36.82	36.02	36.16	1,367,977	-0.02(-0.06%)
Mar 13, 2026	36.68	37.21	36.10	36.18	1,173,080	+0.01(+0.03%)
Mar 12, 2026	36.37	37.50	35.87	36.17	1,742,540	-0.23(-0.63%)
Mar 11, 2026	36.26	36.71	35.84	36.40	1,579,897	-0.05(-0.14%)
Mar 10, 2026	37.45	37.84	36.38	36.45	1,939,778	-1.39(-3.67%)
Mar 09, 2026	39.70	39.70	37.56	37.84	1,829,768	-1.88(-4.73%)
Mar 06, 2026	39.61	39.89	38.34	39.72	1,417,004	+0.38(+0.97%)
Mar 05, 2026	39.33	40.44	39.15	39.34	1,225,296	-0.16(-0.41%)
Mar 04, 2026	39.67	40.07	39.07	39.50	1,293,537	-0.45(-1.13%)
Mar 03, 2026	39.61	40.05	38.41	39.95	1,488,811	-0.26(-0.65%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.