RYAN | Ryan Spec Hldg-A | Historical Data

S&P 500$7,722.60
+0.60%
2m
DOW 30$52,377.57
+0.03%
2m
NASDAQ 100$29,651.44
+1.29%
2m
Russell 2000$280.18
+1.15%
2m
Russell 1000$420.41
+0.56%
2m
S&P 400$3,657.50
+0.40%
2m
S&P 600$1,698.59
+0.54%
2m

Ryan Spec Hldg-A (RYAN)

NYSE

$42.63+$0.24 (+0.58%)

Price as of Oct 28, 2026 4:56 PM EDT

$5.2B
Market Cap
-17.42%
1-Year Change
Insurance Brokers
Industry

1 Month
+11.85%

Low Price$37.00

High Price$44.49
3 Months
-1.57%

Low Price$36.17

High Price$44.87
1 Year
-17.42%

Low Price$29.18

High Price$57.77

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/27/2026	42.92	43.24	41.60	42.38	-4.70%	2,281,082
10/26/2026	43.50	44.58	43.40	44.47	+1.81%	2,248,196
10/23/2026	43.98	44.49	43.33	43.68	-1.82%	2,736,066
10/22/2026	42.64	44.61	42.64	44.49	+5.28%	1,818,492
10/21/2026	42.91	43.02	41.98	42.26	-1.47%	1,584,663
10/20/2026	41.18	42.91	40.87	42.89	+5.20%	2,188,515
10/19/2026	40.12	40.83	40.12	40.77	+0.05%	1,112,718
10/16/2026	40.38	40.99	39.88	40.75	+1.77%	1,355,834
10/15/2026	38.89	40.37	38.89	40.04	+5.37%	2,404,951
10/14/2026	37.84	38.32	37.16	38.00	+0.40%	1,048,753
10/13/2026	37.35	37.92	37.19	37.85	+1.61%	1,262,023
10/12/2026	37.19	37.38	36.82	37.25	+0.65%	1,203,210
10/09/2026	37.64	38.12	36.99	37.01	-2.06%	1,627,239
10/08/2026	37.55	38.17	36.80	37.79	+0.51%	2,488,329
10/07/2026	38.33	38.57	37.39	37.60	-1.83%	2,156,048
10/06/2026	37.87	39.12	37.76	38.30	+0.84%	1,945,855
10/05/2026	37.80	38.48	37.66	37.98	+0.82%	2,432,779
10/02/2026	38.30	38.73	37.52	37.67	-1.88%	2,109,756
10/01/2026	37.06	38.52	37.06	38.39	+3.76%	2,039,923
09/30/2026	37.85	38.00	36.96	37.00	-2.25%	1,662,183
09/29/2026	37.71	38.18	37.42	37.85	-0.71%	1,154,786
09/28/2026	38.11	38.49	37.00	38.12	+0.61%	1,777,565
09/25/2026	36.76	38.35	36.54	37.89	+3.13%	1,739,524
09/24/2026	36.70	37.17	35.90	36.74	+1.58%	2,228,441
09/23/2026	38.32	38.50	35.93	36.17	-5.91%	2,618,069
09/22/2026	40.40	40.40	37.17	38.44	-4.04%	3,645,639
09/21/2026	40.27	40.56	39.93	40.06	-0.52%	2,053,140
09/18/2026	39.79	40.58	39.33	40.27	+0.57%	4,395,433
09/17/2026	40.41	40.62	39.87	40.04	-0.62%	2,323,228
09/16/2026	38.67	40.54	38.57	40.29	+2.78%	2,262,996
09/15/2026	39.29	40.30	38.75	39.20	-1.23%	1,784,884
09/14/2026	39.06	39.89	38.57	39.69	+4.12%	2,108,901
09/11/2026	39.30	39.30	37.20	38.12	-1.42%	2,995,516
09/10/2026	39.57	39.80	38.55	38.67	-1.98%	1,554,298
09/09/2026	40.60	40.89	39.08	39.45	-3.47%	1,948,462
09/08/2026	41.27	41.47	40.34	40.87	-2.48%	1,858,925
09/04/2026	41.89	42.21	41.19	41.91	-1.02%	1,099,503
09/03/2026	42.76	43.99	41.85	42.34	0.00%	1,645,395
09/02/2026	42.25	42.93	41.62	42.34	+0.05%	1,884,688
09/01/2026	42.63	42.93	41.98	42.32	+0.33%	1,526,378
08/31/2026	43.43	43.43	41.60	42.18	-3.85%	2,204,567
08/28/2026	43.69	44.21	43.49	43.87	+0.85%	910,626
08/27/2026	42.94	43.67	42.46	43.50	+0.55%	1,277,477
08/26/2026	43.76	44.52	43.24	43.26	-1.53%	1,133,370
08/25/2026	43.97	44.62	43.16	43.93	-0.92%	898,104
08/24/2026	43.56	44.59	43.15	44.34	+2.45%	1,453,579
08/21/2026	42.99	43.71	42.54	43.28	+0.56%	819,328
08/20/2026	42.09	43.34	42.09	43.04	+1.97%	961,134
08/19/2026	41.36	42.83	41.25	42.21	+2.35%	1,158,235
08/18/2026	42.31	42.64	41.21	41.24	-1.06%	1,503,055
08/17/2026	41.40	42.20	41.19	41.68	-0.33%	1,297,436
08/14/2026	42.89	43.14	41.70	41.82	-2.34%	1,238,047
08/13/2026	43.22	43.47	41.90	42.82	-0.12%	1,288,635
08/12/2026	41.45	43.04	41.12	42.87	+1.66%	1,421,290
08/11/2026	41.45	42.52	41.03	42.17	-0.35%	1,621,960
08/11/2026	$0.13 Dividend
08/10/2026	42.29	42.86	42.01	42.32	-0.91%	1,151,283
08/07/2026	43.65	44.07	42.46	42.71	-3.67%	2,098,441
08/06/2026	44.91	45.69	43.56	44.33	-1.20%	2,389,404
08/05/2026	44.62	45.57	44.03	44.87	+0.92%	2,437,872
08/04/2026	42.72	44.55	42.41	44.46	+2.22%	2,643,486
08/03/2026	44.86	45.15	43.46	43.50	-1.20%	3,769,483
07/31/2026	46.86	48.06	43.99	44.02	+0.16%	3,719,586
07/30/2026	45.02	46.01	43.32	43.95	-5.14%	2,594,136
07/30/2026	$0.74 Earnings
07/29/2026	45.40	46.68	44.93	46.34	+1.02%	3,093,541
07/28/2026	43.40	46.17	43.30	45.87	+6.53%	3,965,797
07/27/2026	42.10	43.31	41.62	43.06	+3.45%	3,458,336
07/24/2026	40.02	41.79	39.52	41.62	+4.43%	1,528,524
07/23/2026	38.85	39.91	38.40	39.86	+1.76%	1,806,869
07/22/2026	41.22	41.22	38.62	39.17	-3.91%	2,423,712
07/21/2026	41.34	41.92	40.32	40.76	-2.57%	1,049,693
07/20/2026	41.47	42.75	41.15	41.84	0.00%	1,391,287
07/17/2026	42.75	43.60	41.35	41.84	-0.87%	2,170,785
07/16/2026	41.08	42.41	41.08	42.21	+4.13%	1,589,787
07/15/2026	41.31	41.33	40.32	40.54	-1.26%	1,421,323
07/14/2026	40.87	41.53	40.59	41.05	-1.39%	1,261,276
07/13/2026	40.97	41.77	40.57	41.63	+3.34%	1,487,803
07/10/2026	41.05	41.07	39.70	40.29	-0.49%	1,702,526
07/09/2026	40.58	41.18	40.04	40.49	-1.65%	1,125,704
07/08/2026	41.69	41.98	40.95	41.16	-0.70%	1,801,548
07/07/2026	41.75	42.34	41.27	41.45	+0.90%	2,114,009
07/06/2026	41.27	41.78	40.55	41.08	-1.95%	2,623,735
07/02/2026	40.34	41.92	39.93	41.90	+5.00%	2,839,085
07/01/2026	38.19	40.22	38.19	39.91	+6.01%	2,790,326
06/30/2026	38.81	38.81	37.24	37.64	-3.50%	2,923,184
06/29/2026	38.80	39.02	38.04	39.01	+0.64%	2,640,524
06/26/2026	36.32	38.80	35.82	38.76	+8.15%	5,769,400
06/25/2026	34.98	36.51	34.27	35.84	+1.90%	2,723,200
06/24/2026	34.89	35.58	33.83	35.17	+2.23%	2,345,652
06/23/2026	34.05	34.60	33.52	34.40	+3.76%	2,865,163
06/22/2026	34.48	35.04	32.98	33.16	-4.89%	3,076,258
06/18/2026	35.33	35.33	34.28	34.86	-0.88%	2,631,859
06/17/2026	34.98	36.79	34.82	35.17	-0.45%	1,837,740
06/16/2026	35.65	36.16	34.98	35.33	+0.28%	1,899,605
06/15/2026	35.01	35.60	34.77	35.23	-0.84%	2,151,351
06/12/2026	34.83	35.98	34.12	35.53	+3.33%	3,095,762
06/11/2026	34.60	35.25	34.03	34.38	-0.52%	3,027,156
06/10/2026	33.37	35.25	32.59	34.56	+3.99%	4,805,314
06/09/2026	32.02	33.47	31.36	33.24	+5.34%	5,645,862