5 DAY PERFORMANCE
+4.26%
1 MONTH PERFORMANCE
-21.60%
3 MONTH PERFORMANCE
-29.13%
6 MONTH PERFORMANCE
-31.62%
YEAR-TO-DATE PERFORMANCE
-21.83%
1 YEAR PERFORMANCE
-42.03%
Ryan Specialty Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $40.00 | $40.35 (0.88%) | $40.67 | $39.64 | 4.84 M | $5.22 B |
| 02/17/2026 | $39.20 | $39.69 (1.25%) | $40.20 | $38.01 | 4.77 M | $5.14 B |
| 02/13/2026 | $39.40 | $38.71 (-1.75%) | $40.35 | $37.29 | 7.51 M | $5.02 B |
| 02/12/2026 | $43.11 | $44.38 (2.95%) | $44.81 | $42.56 | 3.38 M | $5.75 B |
| 02/11/2026 | $44.35 | $43.05 (-2.93%) | $45.20 | $42.77 | 3.84 M | $5.58 B |
| 02/10/2026 | $44.13 | $44.88 (1.7%) | $46.18 | $44.01 | 3.19 M | $5.82 B |
| 02/09/2026 | $47.55 | $43.78 (-7.93%) | $48.55 | $43.08 | 1.92 M | $5.67 B |
| 02/06/2026 | $47.28 | $47.52 (0.51%) | $48.15 | $47.18 | 1.23 M | $6.16 B |
| 02/05/2026 | $48.28 | $47.01 (-2.63%) | $48.79 | $46.92 | 1.12 M | $6.09 B |
| 02/04/2026 | $47.40 | $47.62 (0.46%) | $48.21 | $46.60 | 1.62 M | $6.17 B |
| 02/03/2026 | $47.00 | $46.95 (-0.11%) | $48.00 | $46.26 | 1.59 M | $6.08 B |
| 02/02/2026 | $48.36 | $47.50 (-1.78%) | $49.46 | $47.41 | 1.49 M | $6.16 B |
| 01/30/2026 | $47.16 | $48.28 (2.37%) | $48.52 | $46.61 | 2.00 M | $6.26 B |
| 01/29/2026 | $47.77 | $47.30 (-0.98%) | $48.26 | $46.66 | 1.29 M | $6.13 B |
| 01/28/2026 | $46.48 | $47.55 (2.3%) | $48.32 | $46.18 | 1.55 M | $6.16 B |
| 01/27/2026 | $48.97 | $46.58 (-4.88%) | $49.63 | $46.18 | 2.77 M | $6.04 B |
| 01/26/2026 | $50.25 | $50.22 (-0.06%) | $50.82 | $49.87 | 1.00 M | $6.51 B |
| 01/23/2026 | $50.15 | $50.00 (-0.3%) | $50.52 | $49.95 | 1.35 M | $6.48 B |
| 01/22/2026 | $49.99 | $50.40 (0.82%) | $50.51 | $49.63 | 1.01 M | $6.53 B |
| 01/21/2026 | $52.16 | $50.14 (-3.87%) | $52.64 | $48.90 | 2.27 M | $6.50 B |
| 01/20/2026 | $51.92 | $52.19 (0.52%) | $53.27 | $51.47 | 2.52 M | $6.76 B |
| 01/16/2026 | $51.18 | $51.48 (0.59%) | $51.58 | $50.65 | 824.43 K | $6.67 B |
| 01/15/2026 | $50.10 | $50.75 (1.3%) | $51.02 | $49.95 | 977.70 K | $6.58 B |
| 01/14/2026 | $49.92 | $50.17 (0.5%) | $50.80 | $49.88 | 1.12 M | $6.50 B |
| 01/13/2026 | $51.50 | $50.48 (-1.98%) | $51.50 | $49.93 | 1.54 M | $6.54 B |
| 01/12/2026 | $50.95 | $50.75 (-0.39%) | $51.22 | $50.38 | 910.80 K | $6.58 B |
| 01/09/2026 | $50.59 | $50.80 (0.42%) | $51.56 | $50.27 | 1.12 M | $6.58 B |
| 01/08/2026 | $50.36 | $50.29 (-0.14%) | $51.53 | $50.14 | 1.28 M | $6.52 B |
| 01/07/2026 | $52.46 | $50.30 (-4.12%) | $52.86 | $50.28 | 1.37 M | $6.52 B |
| 01/06/2026 | $52.80 | $52.94 (0.27%) | $53.49 | $52.00 | 1.37 M | $6.86 B |
| 01/05/2026 | $50.57 | $52.91 (4.63%) | $53.07 | $50.37 | 1.57 M | $6.86 B |
| 01/02/2026 | $51.26 | $50.61 (-1.27%) | $51.94 | $50.45 | 1.34 M | $6.56 B |
| 12/31/2025 | $52.24 | $51.63 (-1.17%) | $52.85 | $51.58 | 1.01 M | $6.69 B |
| 12/30/2025 | $51.82 | $52.46 (1.24%) | $52.78 | $51.25 | 1.31 M | $6.80 B |
| 12/29/2025 | $51.58 | $51.84 (0.5%) | $52.17 | $51.50 | 1.08 M | $6.72 B |
| 12/26/2025 | $51.79 | $51.82 (0.06%) | $52.28 | $51.55 | 753.64 K | $6.72 B |
| 12/24/2025 | $51.76 | $51.85 (0.17%) | $52.19 | $51.56 | 465.41 K | $6.72 B |
| 12/23/2025 | $52.11 | $51.72 (-0.75%) | $52.44 | $51.53 | 1.43 M | $6.70 B |
| 12/22/2025 | $52.60 | $52.01 (-1.12%) | $53.45 | $51.96 | 1.58 M | $6.74 B |
| 12/19/2025 | $53.97 | $52.87 (-2.04%) | $54.25 | $52.75 | 2.66 M | $6.85 B |
| 12/18/2025 | $52.71 | $54.16 (2.75%) | $54.20 | $52.60 | 1.50 M | $7.02 B |
| 12/17/2025 | $52.76 | $53.07 (0.59%) | $53.85 | $52.66 | 1.65 M | $6.88 B |
| 12/16/2025 | $53.70 | $53.00 (-1.3%) | $54.04 | $52.09 | 1.45 M | $6.87 B |
| 12/15/2025 | $53.94 | $54.19 (0.46%) | $54.64 | $53.75 | 1.98 M | $7.02 B |
| 12/12/2025 | $54.48 | $54.22 (-0.48%) | $56.00 | $53.61 | 2.05 M | $7.03 B |
| 12/11/2025 | $52.11 | $54.15 (3.91%) | $54.20 | $51.79 | 1.38 M | $7.02 B |
| 12/10/2025 | $52.56 | $51.98 (-1.1%) | $53.03 | $51.42 | 2.49 M | $6.74 B |
| 12/09/2025 | $54.05 | $52.77 (-2.37%) | $54.41 | $52.73 | 1.47 M | $6.84 B |
| 12/08/2025 | $53.47 | $53.86 (0.73%) | $55.19 | $53.47 | 1.74 M | $6.98 B |
| 12/05/2025 | $56.06 | $55.14 (-1.64%) | $56.28 | $54.52 | 1.29 M | $7.15 B |
| 12/04/2025 | $56.44 | $56.15 (-0.51%) | $57.51 | $55.11 | 1.37 M | $7.28 B |
| 12/03/2025 | $56.39 | $56.85 (0.82%) | $57.30 | $55.61 | 1.08 M | $7.37 B |
| 12/02/2025 | $58.38 | $56.43 (-3.34%) | $58.39 | $56.42 | 923.84 K | $7.31 B |
| 12/01/2025 | $57.75 | $58.38 (1.09%) | $58.71 | $57.64 | 1.24 M | $7.57 B |
| 11/28/2025 | $57.92 | $58.07 (0.26%) | $58.91 | $57.92 | 602.80 K | $7.53 B |
| 11/26/2025 | $57.74 | $58.09 (0.61%) | $58.78 | $57.74 | 774.33 K | $7.53 B |
| 11/25/2025 | $57.21 | $58.12 (1.59%) | $58.45 | $57.10 | 989.30 K | $7.53 B |
| 11/24/2025 | $57.40 | $56.88 (-0.91%) | $57.67 | $56.59 | 1.30 M | $7.37 B |
| 11/21/2025 | $56.93 | $57.31 (0.67%) | $57.84 | $56.38 | 927.90 K | $7.43 B |
| 11/20/2025 | $55.54 | $56.76 (2.2%) | $57.03 | $55.54 | 1.18 M | $7.36 B |
| 11/19/2025 | $56.93 | $56.01 (-1.62%) | $57.49 | $55.57 | 1.24 M | $7.26 B |
| 11/18/2025 | $56.62 | $56.95 (0.58%) | $57.64 | $54.92 | 1.03 M | $7.38 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
