MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RYAN — Ryan Specialty Holdings, Inc.
NYSERyan Specialty Holdings, Inc.
$37.79
+0.19(+0.51%)
- O
- 37.55
- H
- 38.17
- L
- 36.80
- V
- 2.49M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$37.79
Period Return-42.2%
Period High$72.50
Period Low$29.28
Avg Daily Volume1.81M
Total Trading Days365
RYAN — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $37.55 | $38.17 | $36.80 | $37.79 | +$0.19 | +0.51% | 2,487,768 | $37.66 | $36.80 $38.17 |
| Oct 7, 2026 | $38.33 | $38.57 | $37.39 | $37.60 | $-0.70 | -1.83% | 2,156,049 | $37.72 | $37.39 $38.57 |
| Oct 6, 2026 | $37.87 | $39.12 | $37.76 | $38.30 | +$0.32 | +0.84% | 1,945,856 | $38.53 | $37.76 $39.12 |
| Oct 5, 2026 | $37.80 | $38.48 | $37.66 | $37.98 | +$0.31 | +0.82% | 2,432,780 | $38.11 | $37.66 $38.48 |
| Oct 2, 2026 | $38.30 | $38.73 | $37.52 | $37.67 | $-0.72 | -1.88% | 2,108,358 | $37.83 | $37.52 $38.73 |
| Oct 1, 2026 | $37.06 | $38.52 | $37.06 | $38.39 | +$1.39 | +3.76% | 2,039,924 | $38.26 | $37.06 $38.52 |
| Sep 30, 2026 | $37.85 | $38.00 | $36.96 | $37.00 | $-0.85 | -2.25% | 1,662,184 | $37.18 | $36.96 $38.00 |
| Sep 29, 2026 | $37.71 | $38.18 | $37.42 | $37.85 | $-0.27 | -0.71% | 1,154,786 | $37.85 | $37.42 $38.18 |
| Sep 28, 2026 | $38.11 | $38.49 | $37.00 | $38.12 | +$0.23 | +0.61% | 1,777,565 | $38.10 | $37.00 $38.49 |
| Sep 25, 2026 | $36.76 | $38.35 | $36.54 | $37.89 | +$1.15 | +3.13% | 1,739,524 | $37.81 | $36.54 $38.35 |
| Sep 24, 2026 | $36.70 | $37.17 | $35.90 | $36.74 | +$0.57 | +1.58% | 2,228,441 | $36.73 | $35.90 $37.17 |
| Sep 23, 2026 | $38.32 | $38.50 | $35.93 | $36.17 | $-2.27 | -5.91% | 2,618,069 | $36.75 | $35.93 $38.50 |
| Sep 22, 2026 | $40.40 | $40.40 | $37.17 | $38.44 | $-1.62 | -4.04% | 3,646,157 | $38.22 | $37.17 $40.40 |
| Sep 21, 2026 | $40.27 | $40.56 | $39.93 | $40.06 | $-0.21 | -0.52% | 2,053,141 | $40.20 | $39.93 $40.56 |
| Sep 18, 2026 | $39.79 | $40.58 | $39.33 | $40.27 | +$0.23 | +0.57% | 4,395,433 | $40.25 | $39.33 $40.58 |
| Sep 17, 2026 | $40.41 | $40.62 | $39.87 | $40.04 | $-0.25 | -0.62% | 2,323,228 | $40.12 | $39.87 $40.62 |
| Sep 16, 2026 | $38.67 | $40.54 | $38.57 | $40.29 | +$1.09 | +2.78% | 2,250,597 | $40.09 | $38.57 $40.54 |
| Sep 15, 2026 | $39.29 | $40.30 | $38.75 | $39.20 | $-0.49 | -1.23% | 1,784,882 | $39.53 | $38.75 $40.30 |
| Sep 14, 2026 | $39.06 | $39.89 | $38.57 | $39.69 | +$1.57 | +4.12% | 2,108,899 | $39.40 | $38.57 $39.89 |
| Sep 11, 2026 | $39.30 | $39.30 | $37.20 | $38.12 | $-0.55 | -1.42% | 2,995,516 | $38.09 | $37.20 $39.30 |
| Sep 10, 2026 | $39.57 | $39.80 | $38.55 | $38.67 | $-0.78 | -1.98% | 1,554,298 | $38.93 | $38.55 $39.80 |
| Sep 9, 2026 | $40.60 | $40.89 | $39.08 | $39.45 | $-1.42 | -3.47% | 1,948,463 | $39.62 | $39.08 $40.89 |
| Sep 8, 2026 | $41.27 | $41.47 | $40.34 | $40.87 | $-1.04 | -2.48% | 1,858,925 | $40.72 | $40.34 $41.47 |
| Sep 4, 2026 | $41.89 | $42.21 | $41.19 | $41.91 | $-0.43 | -1.02% | 1,099,503 | $41.96 | $41.19 $42.21 |
| Sep 3, 2026 | $42.76 | $43.99 | $41.85 | $42.34 | +$0.00 | +0.00% | 1,645,395 | $42.50 | $41.85 $43.99 |
| Sep 2, 2026 | $42.25 | $42.93 | $41.62 | $42.34 | +$0.02 | +0.05% | 1,846,333 | $42.40 | $41.62 $42.93 |
| Sep 1, 2026 | $42.63 | $42.93 | $41.98 | $42.32 | +$0.14 | +0.33% | 1,526,378 | $42.40 | $41.98 $42.93 |
| Aug 31, 2026 | $43.43 | $43.43 | $41.60 | $42.18 | $-1.69 | -3.85% | 2,204,568 | $42.08 | $41.60 $43.43 |
| Aug 28, 2026 | $43.69 | $44.21 | $43.49 | $43.87 | +$0.37 | +0.85% | 910,629 | $43.89 | $43.49 $44.21 |
| Aug 27, 2026 | $42.94 | $43.67 | $42.46 | $43.50 | +$0.24 | +0.55% | 1,277,477 | $43.30 | $42.46 $43.67 |