Ryan Specialty Group Holdings Inc (RYAN) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	43.78	44.21	42.59	42.84	-3.67%	2,098,500
2026-08-06	45.05	45.83	43.70	44.47	-1.20%	2,389,400
2026-08-05	44.76	45.71	44.16	45.01	+0.92%	2,440,100
2026-08-04	42.85	44.69	42.54	44.60	+2.22%	2,643,900
2026-08-03	45.00	45.29	43.59	43.63	-1.20%	3,769,500
2026-07-31	47.00	48.21	44.13	44.16	+0.16%	3,719,700
2026-07-30	45.16	46.15	43.45	44.09	-5.14%	2,594,000
2026-07-29	45.53	46.82	45.07	46.48	+1.02%	3,097,000
2026-07-28	43.53	46.31	43.43	46.01	+6.53%	3,966,800
2026-07-27	42.23	43.44	41.75	43.19	+3.45%	3,458,300
2026-07-24	40.14	41.92	39.64	41.75	+4.43%	1,529,000
2026-07-23	38.97	40.03	38.52	39.98	+1.76%	1,806,900
2026-07-22	41.35	41.35	38.74	39.29	-3.91%	2,423,700
2026-07-21	41.47	42.05	40.45	40.89	-2.57%	1,049,693
2026-07-20	41.60	42.88	41.28	41.97	+0.00%	1,391,287
2026-07-17	42.88	43.73	41.48	41.97	-0.87%	2,170,700
2026-07-16	41.21	42.54	41.21	42.34	+4.13%	1,589,800
2026-07-15	41.44	41.46	40.44	40.66	-1.26%	1,421,700
2026-07-14	41.00	41.66	40.71	41.18	-1.39%	1,261,300
2026-07-13	41.10	41.90	40.69	41.76	+3.34%	1,487,800
2026-07-10	41.18	41.20	39.83	40.41	-0.49%	1,702,500
2026-07-09	40.70	41.31	40.16	40.61	-1.65%	1,125,700
2026-07-08	41.82	42.11	41.08	41.29	-0.70%	1,801,500
2026-07-07	41.88	42.48	41.40	41.58	+0.90%	2,114,000
2026-07-06	41.40	41.91	40.67	41.21	-1.95%	2,623,700
2026-07-02	40.46	42.05	40.05	42.03	+5.00%	2,839,100
2026-07-01	38.31	40.34	38.31	40.03	+6.01%	2,792,500
2026-06-30	38.93	38.93	37.35	37.76	-3.50%	2,923,200
2026-06-29	38.92	39.14	38.16	39.13	+0.64%	2,640,500
2026-06-26	36.43	38.92	35.93	38.88	+8.15%	5,769,400
2026-06-25	35.09	36.62	34.38	35.95	+1.90%	2,723,200
2026-06-24	35.00	35.69	33.93	35.28	+2.23%	2,345,600
2026-06-23	34.15	34.71	33.62	34.51	+3.76%	2,865,200
2026-06-22	34.59	35.15	33.08	33.26	-4.89%	3,076,300
2026-06-18	35.44	35.44	34.39	34.97	-0.88%	2,632,200
2026-06-17	35.09	36.90	34.93	35.28	-0.45%	1,837,900
2026-06-16	35.76	36.27	35.09	35.44	+0.28%	1,899,800
2026-06-15	35.12	35.71	34.88	35.34	-0.84%	2,152,000
2026-06-12	34.94	36.09	34.22	35.64	+3.33%	3,096,000
2026-06-11	34.71	35.36	34.13	34.49	-0.52%	3,027,300
2026-06-10	33.47	35.36	32.69	34.67	+3.99%	4,805,400
2026-06-09	32.12	33.57	31.46	33.34	+5.34%	5,647,200
2026-06-08	32.29	32.58	31.17	31.65	-2.79%	2,876,500
2026-06-05	32.50	32.81	31.25	32.56	+2.36%	2,069,500
2026-06-04	32.32	32.99	31.41	31.81	+3.08%	2,074,900
2026-06-03	31.90	32.19	30.67	30.86	-4.43%	1,871,100
2026-06-02	32.68	32.96	31.23	32.29	-2.48%	1,282,300
2026-06-01	31.78	33.54	31.75	33.11	+3.96%	1,735,800
2026-05-29	31.80	32.70	31.51	31.85	+0.19%	2,493,900
2026-05-28	32.35	32.91	31.73	31.79	-2.81%	1,444,800
2026-05-27	33.14	33.78	32.55	32.71	+1.18%	1,408,500
2026-05-26	34.22	34.23	32.31	32.33	-1.07%	1,931,800
2026-05-22	33.01	33.45	32.64	32.68	-1.89%	1,800,300
2026-05-21	32.40	33.64	31.95	33.31	+0.85%	2,190,000
2026-05-20	33.58	34.08	32.80	33.03	-2.19%	1,996,500
2026-05-19	34.01	34.41	33.23	33.77	+0.30%	2,805,900
2026-05-18	32.20	33.72	31.36	33.67	+5.85%	2,755,400
2026-05-15	31.65	32.01	31.25	31.81	+1.96%	2,521,409
2026-05-14	30.65	31.61	30.62	31.20	+3.07%	2,475,022
2026-05-13	31.34	31.84	30.09	30.27	-3.94%	3,009,721
2026-05-12	31.76	32.04	30.91	31.51	+0.70%	3,417,358
2026-05-11	31.57	32.44	31.10	31.29	-0.06%	3,747,851
2026-05-08	31.57	32.09	31.02	31.31	-1.26%	2,644,281
2026-05-07	29.28	31.89	29.28	31.71	+7.89%	4,092,443
2026-05-06	30.92	31.48	29.38	29.39	-3.80%	5,155,713
2026-05-05	29.51	30.96	29.37	30.55	+3.00%	4,486,631
2026-05-04	31.05	31.69	29.50	29.66	-3.80%	3,111,566
2026-05-01	29.91	31.64	29.91	30.83	-11.33%	5,984,105
2026-04-30	34.39	34.90	33.39	34.77	-1.39%	3,664,713
2026-04-29	34.69	35.40	34.34	35.26	+1.50%	2,727,057
2026-04-28	35.33	35.33	34.16	34.74	+0.00%	1,993,303
2026-04-27	34.52	35.45	34.14	34.74	+0.38%	2,701,066
2026-04-24	34.92	35.02	33.78	34.61	-2.23%	2,976,758
2026-04-23	36.19	36.41	34.67	35.40	-2.45%	1,997,310
2026-04-22	38.28	38.32	36.08	36.29	-5.12%	2,674,195
2026-04-21	38.01	38.61	37.18	38.25	+0.95%	1,353,801
2026-04-20	37.32	37.97	37.03	37.89	+1.17%	1,176,489
2026-04-17	37.59	38.03	37.21	37.45	+0.21%	1,725,535
2026-04-16	36.64	37.91	36.35	37.37	+2.69%	2,129,820
2026-04-15	35.84	36.74	35.58	36.39	+1.93%	1,422,423
2026-04-14	35.78	36.32	35.38	35.70	-0.42%	1,526,670
2026-04-13	34.49	36.09	34.34	35.85	+3.70%	1,729,262
2026-04-10	34.68	34.99	33.86	34.57	-0.92%	2,058,799
2026-04-09	34.54	35.37	34.05	34.89	-0.06%	1,367,135
2026-04-08	34.16	34.95	33.70	34.91	+3.78%	2,205,875
2026-04-07	34.06	34.27	33.51	33.64	-1.52%	1,640,548
2026-04-06	33.29	34.34	33.16	34.16	+1.94%	1,339,213
2026-04-02	32.97	34.18	32.44	33.51	+1.45%	2,014,815
2026-04-01	33.44	34.40	32.78	33.03	-2.10%	2,844,961
2026-03-31	33.31	34.23	32.76	33.74	+2.34%	2,238,987
2026-03-30	31.73	33.27	31.50	32.97	+3.88%	1,796,854
2026-03-27	32.80	33.09	31.73	31.74	-3.93%	1,803,235
2026-03-26	33.54	34.20	32.97	33.04	-1.37%	1,307,119
2026-03-25	33.62	33.79	32.64	33.50	-0.06%	1,480,740
2026-03-24	34.43	34.77	33.49	33.52	-3.09%	1,881,669
2026-03-23	35.20	35.20	34.20	34.59	-0.26%	1,712,704
2026-03-20	34.68	35.71	34.48	34.68	-0.20%	3,658,042
2026-03-19	35.48	35.75	34.50	34.75	-0.77%	1,802,995
2026-03-18	35.44	35.52	33.94	35.02	-2.67%	3,150,116
2026-03-17	36.59	37.31	35.92	35.98	-0.50%	1,431,510
2026-03-16	36.36	36.82	36.02	36.16	-0.06%	1,367,773
2026-03-13	36.68	37.21	36.10	36.18	+0.03%	1,173,077
2026-03-12	36.37	37.50	35.87	36.17	-0.63%	1,742,540
2026-03-11	36.26	36.71	35.84	36.40	-0.14%	1,579,896
2026-03-10	37.45	37.84	36.38	36.45	-3.67%	1,940,059
2026-03-09	39.70	39.70	37.56	37.84	-4.73%	1,829,769
2026-03-06	39.61	39.89	38.34	39.72	+0.97%	1,417,003
2026-03-05	39.33	40.44	39.15	39.34	-0.41%	1,225,296
2026-03-04	39.67	40.07	39.07	39.50	-1.13%	1,293,537
2026-03-03	39.61	40.05	38.41	39.95	-0.65%	1,488,810
2026-03-02	38.81	40.33	38.81	40.21	+2.19%	1,557,840
2026-02-27	39.30	39.63	38.49	39.35	+0.28%	2,273,507
2026-02-26	38.08	39.63	37.79	39.24	+3.34%	3,896,621
2026-02-25	39.01	39.45	37.56	37.97	-2.29%	3,490,625
2026-02-24	38.86	38.92	38.02	38.86	-0.41%	3,387,480
2026-02-23	41.06	41.86	38.82	39.02	-5.52%	3,424,940
2026-02-20	41.54	41.86	40.80	41.30	-0.07%	2,806,239
2026-02-19	40.26	42.16	40.26	41.33	+2.43%	4,184,466
2026-02-18	40.00	40.66	39.64	40.35	+1.66%	4,858,869
2026-02-17	39.20	40.20	38.01	39.69	+2.53%	4,772,018
2026-02-13	39.40	40.35	37.29	38.71	-12.78%	7,506,687
2026-02-12	43.11	44.81	42.56	44.38	+3.09%	3,379,232
2026-02-11	44.35	45.20	42.77	43.05	-4.08%	3,841,941
2026-02-10	44.13	46.18	44.01	44.88	+2.51%	3,186,433
2026-02-09	47.55	48.55	43.08	43.78	-7.87%	1,915,303
2026-02-06	47.28	48.15	47.17	47.52	+1.08%	1,226,583
2026-02-05	48.28	48.79	46.92	47.01	-1.28%	1,115,091
2026-02-04	47.40	48.21	46.59	47.62	+1.43%	1,618,397
2026-02-03	47.00	48.00	46.26	46.95	-1.16%	1,586,432
2026-02-02	48.36	49.46	47.41	47.50	-1.62%	1,490,424
2026-01-30	47.16	48.52	46.61	48.28	+2.07%	1,999,084
2026-01-29	47.77	48.26	46.66	47.30	-0.53%	1,286,494
2026-01-28	46.48	48.32	46.18	47.55	+2.08%	1,548,723
2026-01-27	48.97	49.63	46.18	46.58	-7.25%	2,767,582
2026-01-26	50.25	50.82	49.87	50.22	+0.44%	1,002,433
2026-01-23	50.15	50.52	49.95	50.00	-0.79%	1,346,894
2026-01-22	49.99	50.51	49.63	50.40	+0.52%	1,012,492
2026-01-21	52.16	52.64	48.90	50.14	-3.93%	2,274,417
2026-01-20	51.92	53.27	51.47	52.19	+1.38%	2,515,342
2026-01-16	51.18	51.58	50.65	51.48	+1.44%	824,434
2026-01-15	50.10	51.02	49.95	50.75	+1.16%	977,671
2026-01-14	49.92	50.80	49.88	50.17	-0.61%	1,119,158
2026-01-13	51.50	51.50	49.93	50.48	-0.53%	1,538,209
2026-01-12	50.95	51.22	50.38	50.75	-0.10%	910,798
2026-01-09	50.59	51.56	50.27	50.80	+1.01%	1,117,175
2026-01-08	50.36	51.53	50.13	50.29	-0.02%	1,281,581
2026-01-07	52.46	52.86	50.28	50.30	-4.99%	1,365,223
2026-01-06	52.80	53.49	52.00	52.94	+0.06%	1,374,436
2026-01-05	50.57	53.07	50.37	52.91	+4.54%	1,567,250
2026-01-02	51.26	51.94	50.45	50.61	-1.98%	1,340,778
2025-12-31	52.24	52.85	51.58	51.63	-1.58%	1,014,150
2025-12-30	51.82	52.77	51.25	52.46	+1.20%	1,312,994
2025-12-29	51.58	52.16	51.50	51.84	+0.04%	1,081,091
2025-12-26	51.79	52.28	51.55	51.82	-0.06%	753,638
2025-12-24	51.76	52.19	51.56	51.85	+0.25%	465,408
2025-12-23	52.11	52.44	51.53	51.72	-0.56%	1,429,266
2025-12-22	52.60	53.45	51.96	52.01	-1.63%	1,582,465
2025-12-19	53.97	54.25	52.75	52.87	-2.38%	2,660,707
2025-12-18	52.71	54.20	52.60	54.16	+2.05%	1,499,386
2025-12-17	52.76	53.85	52.66	53.07	+0.13%	1,650,032
2025-12-16	53.70	54.04	52.09	53.00	-2.20%	1,445,723
2025-12-15	53.94	54.64	53.75	54.19	-0.06%	1,984,925
2025-12-12	54.48	56.00	53.61	54.22	+0.13%	2,048,011
2025-12-11	52.11	54.20	51.79	54.15	+4.17%	1,375,638
2025-12-10	52.56	53.03	51.42	51.98	-1.50%	2,492,542
2025-12-09	54.05	54.41	52.73	52.77	-2.02%	1,466,684
2025-12-08	53.47	55.19	53.47	53.86	-2.32%	1,738,894
2025-12-05	56.06	56.28	54.52	55.14	-1.80%	1,290,828
2025-12-04	56.44	57.51	55.11	56.15	-1.23%	1,373,117
2025-12-03	56.39	57.30	55.61	56.85	+0.74%	1,082,367
2025-12-02	58.38	58.39	56.42	56.43	-3.34%	923,843
2025-12-01	57.75	58.71	57.64	58.38	+0.53%	1,241,959
2025-11-28	57.92	58.91	57.92	58.07	-0.03%	602,776
2025-11-26	57.74	58.77	57.74	58.09	-0.05%	774,332
2025-11-25	57.21	58.45	57.10	58.12	+2.18%	989,276
2025-11-24	57.40	57.67	56.59	56.88	-0.75%	1,304,752
2025-11-21	56.93	57.84	56.38	57.31	+0.97%	927,893
2025-11-20	55.54	57.03	55.54	56.76	+1.34%	1,176,623
2025-11-19	56.93	57.49	55.57	56.01	-1.65%	1,241,117
2025-11-18	56.62	57.64	54.92	56.95	+0.64%	1,027,263
2025-11-17	56.40	57.09	56.20	56.59	+0.25%	759,416
2025-11-14	56.88	57.25	55.84	56.45	-0.72%	980,328
2025-11-13	57.37	57.83	56.39	56.86	-0.66%	999,928
2025-11-12	57.79	58.09	56.92	57.24	-1.05%	1,141,014
2025-11-11	57.58	58.37	57.23	57.85	+1.26%	837,373
2025-11-10	57.68	57.82	56.31	57.13	-1.60%	1,234,086
2025-11-07	57.30	58.94	57.17	58.06	+1.97%	2,092,051
2025-11-06	55.66	57.08	54.94	56.94	+2.74%	1,561,295
2025-11-05	55.26	56.43	54.93	55.42	+0.71%	2,423,579
2025-11-04	52.98	55.16	52.77	55.03	+3.25%	2,202,334
2025-11-03	53.70	54.61	53.18	53.30	-2.74%	2,557,025
2025-10-31	53.10	55.11	51.62	54.80	+8.13%	4,951,671
2025-10-30	51.28	51.50	50.29	50.68	-0.37%	1,897,661
2025-10-29	51.56	52.00	50.75	50.87	-2.12%	1,851,697
2025-10-28	53.43	53.43	51.71	51.97	-2.91%	1,430,155
2025-10-27	53.23	53.86	52.97	53.53	+0.58%	813,837
2025-10-24	53.39	53.69	53.02	53.22	+0.19%	883,985
2025-10-23	52.97	53.33	52.63	53.12	+0.28%	851,376
2025-10-22	53.08	53.53	52.44	52.97	-0.30%	997,275
2025-10-21	52.60	53.72	52.10	53.13	+1.14%	999,174
2025-10-20	52.96	53.07	51.97	52.53	-0.66%	929,076
2025-10-17	52.32	53.26	52.23	52.88	+1.26%	1,577,431
2025-10-16	53.64	54.57	51.69	52.22	-4.18%	2,361,735
2025-10-15	55.77	56.37	54.47	54.50	-3.37%	1,753,448
2025-10-14	54.59	56.59	54.43	56.40	+3.60%	1,555,425
2025-10-13	55.20	55.29	54.24	54.44	-1.39%	1,880,457
2025-10-10	55.95	56.22	55.16	55.21	-0.75%	1,249,769
2025-10-09	56.54	56.81	55.40	55.63	-4.56%	2,067,073
2025-10-08	58.26	58.50	57.42	58.29	+0.14%	1,413,819
2025-10-07	58.31	59.19	57.42	58.21	+0.67%	1,416,659
2025-10-06	57.55	58.28	56.64	57.82	-0.03%	2,189,653
2025-10-03	55.89	58.05	55.71	57.84	+3.53%	1,555,267
2025-10-02	54.35	55.97	53.71	55.87	+2.57%	1,201,072
2025-10-01	56.05	56.39	54.41	54.47	-3.35%	1,546,178
2025-09-30	55.91	56.50	55.70	56.36	+0.91%	1,208,393
2025-09-29	55.38	56.19	55.00	55.85	+0.49%	1,306,532
2025-09-26	55.05	56.32	54.80	55.58	+1.87%	2,003,931
2025-09-25	55.33	55.71	53.36	54.56	-1.23%	2,073,736
2025-09-24	54.42	55.90	54.35	55.24	+1.40%	2,112,597
2025-09-23	53.87	54.70	53.67	54.48	+1.06%	1,636,675
2025-09-22	53.09	53.98	52.50	53.91	+1.18%	1,421,574
2025-09-19	52.88	53.53	52.10	53.28	+0.30%	5,257,758
2025-09-18	52.94	53.37	52.39	53.12	-0.52%	2,497,407
2025-09-17	53.59	54.61	53.18	53.40	+1.54%	2,481,254
2025-09-16	52.12	52.80	51.67	52.59	+1.70%	2,129,016
2025-09-15	52.84	53.77	50.79	51.71	+0.17%	2,641,517
2025-09-12	51.37	52.12	51.31	51.62	-0.14%	1,837,735
2025-09-11	51.06	51.89	50.99	51.69	+1.39%	1,903,507
2025-09-10	52.35	52.55	50.08	50.98	-3.12%	2,740,068
2025-09-09	53.99	53.99	52.61	52.62	-2.72%	1,283,010
2025-09-08	54.53	54.74	53.72	54.09	-0.55%	1,277,024
2025-09-05	54.84	55.24	53.99	54.39	-1.06%	1,484,706
2025-09-04	55.01	55.50	54.66	54.97	-0.04%	899,031
2025-09-03	55.49	55.67	54.95	54.99	-0.79%	970,118
2025-09-02	56.40	56.62	55.14	55.43	-1.95%	968,427
2025-08-29	56.77	57.55	56.32	56.53	-0.21%	992,980
2025-08-28	57.38	57.81	56.50	56.65	-1.31%	858,788
2025-08-27	57.71	58.31	57.27	57.40	-0.54%	1,644,984
2025-08-26	58.04	58.15	57.33	57.71	-0.59%	1,148,097
2025-08-25	58.74	58.89	58.02	58.05	-1.68%	863,170
2025-08-22	60.13	60.13	58.85	59.04	-1.32%	950,973
2025-08-21	59.63	60.34	59.05	59.83	+0.12%	1,075,486
2025-08-20	59.38	59.99	59.06	59.76	+0.95%	1,055,666
2025-08-19	59.24	59.85	58.70	59.20	+0.30%	1,330,534
2025-08-18	58.79	59.20	58.41	59.02	-0.17%	1,318,039
2025-08-15	59.68	60.17	59.04	59.12	-0.66%	731,805
2025-08-14	60.73	61.02	59.46	59.51	-2.38%	1,417,622
2025-08-13	59.91	61.05	59.33	60.96	+2.37%	995,210
2025-08-12	59.45	59.97	58.55	59.55	+0.78%	1,213,946
2025-08-11	58.63	59.34	58.27	59.09	+1.03%	1,104,720

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+4.76%). Worst month: Dec (-7.01%). Based on 5 years of daily data (2022–2026).

Jan+1.22%
Feb+2.07%
Mar-2.25%
Apr-3.47%
May+4.69%
Jun+4.76%
Jul+1.63%
Aug+4.23%
Sep+1.20%
Oct-0.79%
Nov+4.33%
Dec-7.01%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Ryan Specialty Group Holdings Inc's (RYAN) latest close?

42.84 on 2026-08-07, from the Closelook data lake's daily price record.

What is RYAN's 52-week high and low?

61.05 high and 29.28 low over the trailing 52 weeks, as of 2026-08-07.

What is Ryan Specialty Group Holdings Inc's strongest and weakest month historically?

Historically, RYAN's strongest calendar month has been Jun (average +4.76%) and its weakest Dec (average -7.01%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 964 daily bars in the Closelook data lake.