Ryan Specialty Stock Price History
NYSE: RYANFinanceSpecialty InsurersUSD
37.01-0.78 (-2.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RYAN price history at a glance
The price history for Ryan Specialty (RYAN) on this page begins on July 19, 2021, when the stock closed at $28.59; it most recently closed at $37.01 on October 5, 2026. The highest price in this record is $77.16, reached on March 31, 2025; the latest close is 52.0% below that peak. Across the 4 complete calendar years in the table, RYAN finished higher in 3 and lower in 1. Its best year was 2024 (+45.9%) and its worst was 2025 (-19.4%).
Over roughly 5 years the share price changed +29.5%, a 5.1% compound annual price return (excluding dividends). In the last 12 months alone, RYAN has lost 35.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $77.16
- Date of high
- Mar 31, 2025
- Low since 2021
- $25.57
- Date of low
- Jul 19, 2021
- 52-week high
- $58.94
- 52-week low
- $29.28
- IPO year
- 2021
- Last close
- $37.79
RYAN returns
1 week
-1.56%
1 month
-7.54%
3 months
-6.94%
6 months
+8.31%
Year to date
-26.81%
1 year
-35.17%
3 years
-20.11%
5 years
+1.64%
RYAN price return, excluding dividends.
RYAN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 37.01 | -26.87% |
| 2025 | 50.61 | -19.36% |
| 2024 | 62.76 | +45.89% |
| 2023 | 43.02 | +3.64% |
| 2022 | 41.51 | +2.87% |
| 2021* | 40.35 | +41.13% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
RYAN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 37.55 | 38.17 | 36.80 | 37.79 | +0.51% | |
| 38.33 | 38.57 | 37.39 | 37.60 | -1.83% | |
| 37.87 | 39.12 | 37.76 | 38.30 | +0.84% | |
| 37.80 | 38.48 | 37.66 | 37.98 | +0.82% | |
| 38.30 | 38.73 | 37.52 | 37.67 | -1.88% | |
| 37.06 | 38.52 | 37.06 | 38.39 | +3.76% | |
| 37.85 | 38.00 | 36.96 | 37.00 | -2.25% | |
| 37.71 | 38.18 | 37.42 | 37.85 | -0.71% | |
| 38.11 | 38.49 | 37.00 | 38.12 | +0.61% | |
| 36.76 | 38.35 | 36.54 | 37.89 | +3.13% | |
| 36.70 | 37.17 | 35.90 | 36.74 | +1.58% | |
| 38.32 | 38.50 | 35.93 | 36.17 | -5.91% | |
| 40.40 | 40.40 | 37.17 | 38.44 | -4.04% | |
| 40.27 | 40.56 | 39.93 | 40.06 | -0.52% | |
| 39.79 | 40.58 | 39.33 | 40.27 | +0.57% | |
| 40.41 | 40.62 | 39.87 | 40.04 | -0.62% | |
| 38.67 | 40.54 | 38.57 | 40.29 | +2.78% | |
| 39.29 | 40.30 | 38.75 | 39.20 | -1.23% | |
| 39.06 | 39.89 | 38.57 | 39.69 | +4.12% | |
| 39.30 | 39.30 | 37.20 | 38.12 | -1.42% | |
| 39.57 | 39.80 | 38.55 | 38.67 | -1.98% | |
| 40.60 | 40.89 | 39.08 | 39.45 | -3.47% | |
| 41.27 | 41.47 | 40.34 | 40.87 | -2.48% | |
| 41.89 | 42.21 | 41.19 | 41.91 | -1.02% | |
| 42.76 | 43.99 | 41.85 | 42.34 | 0.00% | |
| 42.25 | 42.93 | 41.62 | 42.34 | +0.05% | |
| 42.63 | 42.93 | 41.98 | 42.32 | +0.33% | |
| 43.43 | 43.43 | 41.60 | 42.18 | -3.85% | |
| 43.69 | 44.21 | 43.49 | 43.87 | +0.85% | |
| 42.94 | 43.67 | 42.46 | 43.50 | +0.55% | |
| 43.76 | 44.52 | 43.24 | 43.26 | -1.53% | |
| 43.97 | 44.62 | 43.16 | 43.93 | -0.92% | |
| 43.56 | 44.59 | 43.15 | 44.34 | +2.45% | |
| 42.99 | 43.71 | 42.54 | 43.28 | +0.56% | |
| 42.09 | 43.34 | 42.09 | 43.04 | +1.97% | |
| 41.36 | 42.83 | 41.25 | 42.21 | +2.35% | |
| 42.31 | 42.64 | 41.21 | 41.24 | -1.06% | |
| 41.40 | 42.20 | 41.19 | 41.68 | -0.33% | |
| 42.89 | 43.14 | 41.70 | 41.82 | -2.34% | |
| 43.22 | 43.47 | 41.90 | 42.82 | -0.12% | |
| 41.45 | 43.04 | 41.12 | 42.87 | +1.66% | |
| 41.45 | 42.52 | 41.03 | 42.17 | -0.66% | |
| 42.42 | 43.00 | 42.14 | 42.45 | -0.91% | |
| 43.78 | 44.21 | 42.59 | 42.84 | -3.67% | |
| 45.05 | 45.83 | 43.70 | 44.47 | -1.20% | |
| 44.76 | 45.71 | 44.17 | 45.01 | +0.92% | |
| 42.85 | 44.69 | 42.54 | 44.60 | +2.22% | |
| 45.00 | 45.29 | 43.59 | 43.63 | -1.20% | |
| 47.00 | 48.21 | 44.13 | 44.16 | +0.16% | |
| 45.16 | 46.15 | 43.45 | 44.09 | -5.14% | |
| 45.54 | 46.82 | 45.07 | 46.48 | +1.02% | |
| 43.53 | 46.31 | 43.43 | 46.01 | +6.53% | |
| 42.23 | 43.44 | 41.75 | 43.19 | +3.45% | |
| 40.14 | 41.92 | 39.64 | 41.75 | +4.43% | |
| 38.97 | 40.03 | 38.52 | 39.98 | +1.76% | |
| 41.35 | 41.35 | 38.74 | 39.29 | -3.91% | |
| 41.47 | 42.05 | 40.45 | 40.89 | -2.57% | |
| 41.60 | 42.88 | 41.28 | 41.97 | 0.00% | |
| 42.88 | 43.73 | 41.48 | 41.97 | -0.87% | |
| 41.21 | 42.54 | 41.21 | 42.34 | +4.13% | |
| 41.44 | 41.46 | 40.44 | 40.66 | -1.26% | |
| 41.00 | 41.66 | 40.71 | 41.18 | -1.39% | |
| 41.10 | 41.90 | 40.69 | 41.76 | +3.34% | |
| 41.18 | 41.20 | 39.83 | 40.41 | -0.49% | |
| 40.70 | 41.31 | 40.16 | 40.61 | -1.65% | |
| 41.82 | 42.11 | 41.08 | 41.29 | -0.70% | |
| 41.88 | 42.48 | 41.40 | 41.58 | +0.90% | |
| 41.40 | 41.91 | 40.67 | 41.21 | -1.95% | |
| 40.46 | 42.05 | 40.05 | 42.03 | +5.00% | |
| 38.31 | 40.35 | 38.31 | 40.03 | +6.01% | |
| 38.93 | 38.93 | 37.36 | 37.76 | -3.50% | |
| 38.92 | 39.14 | 38.16 | 39.13 | +0.64% | |
| 36.43 | 38.92 | 35.93 | 38.88 | +8.15% | |
| 35.09 | 36.62 | 34.38 | 35.95 | +1.90% | |
| 35.00 | 35.69 | 33.93 | 35.28 | +2.23% | |
| 34.15 | 34.71 | 33.62 | 34.51 | +3.76% | |
| 34.59 | 35.15 | 33.08 | 33.26 | -4.89% | |
| 35.44 | 35.44 | 34.39 | 34.97 | -0.88% | |
| 35.09 | 36.90 | 34.93 | 35.28 | -0.45% | |
| 35.76 | 36.27 | 35.09 | 35.44 | +0.28% | |
| 35.12 | 35.71 | 34.88 | 35.34 | -0.84% | |
| 34.94 | 36.09 | 34.22 | 35.64 | +3.33% | |
| 34.71 | 35.36 | 34.13 | 34.49 | -0.52% | |
| 33.47 | 35.36 | 32.69 | 34.67 | +3.99% | |
| 32.12 | 33.57 | 31.46 | 33.34 | +5.34% | |
| 32.29 | 32.58 | 31.17 | 31.65 | -2.79% | |
| 32.50 | 32.81 | 31.25 | 32.56 | +2.36% | |
| 32.32 | 32.99 | 31.41 | 31.81 | +3.08% | |
| 31.90 | 32.19 | 30.67 | 30.86 | -4.43% | |
| 32.68 | 32.96 | 31.23 | 32.29 | -2.48% | |
| 31.78 | 33.54 | 31.75 | 33.11 | +3.96% | |
| 31.80 | 32.70 | 31.51 | 31.85 | +0.19% | |
| 32.35 | 32.91 | 31.73 | 31.79 | -2.81% | |
| 33.14 | 33.78 | 32.55 | 32.71 | +1.18% | |
| 34.22 | 34.23 | 32.31 | 32.33 | -1.07% | |
| 33.01 | 33.45 | 32.64 | 32.68 | -1.89% | |
| 32.40 | 33.64 | 31.95 | 33.31 | +0.85% | |
| 33.58 | 34.08 | 32.80 | 33.03 | -2.19% | |
| 34.01 | 34.41 | 33.23 | 33.77 | +0.30% | |
| 32.20 | 33.72 | 31.36 | 33.67 | +5.85% | |
| 31.65 | 32.01 | 31.25 | 31.81 | +1.96% | |
| 30.65 | 31.61 | 30.62 | 31.20 | +3.07% | |
| 31.34 | 31.84 | 30.10 | 30.27 | -3.94% | |
| 31.76 | 32.04 | 30.92 | 31.51 | +0.70% | |
| 31.57 | 32.44 | 31.10 | 31.29 | -0.06% | |
| 31.57 | 32.09 | 31.02 | 31.31 | -1.26% | |
| 29.28 | 31.89 | 29.28 | 31.71 | +7.89% | |
| 30.92 | 31.48 | 29.38 | 29.39 | -3.80% | |
| 29.51 | 30.97 | 29.37 | 30.55 | +3.00% | |
| 31.05 | 31.69 | 29.50 | 29.66 | -3.80% | |
| 29.91 | 31.64 | 29.91 | 30.83 | -11.33% | |
| 34.39 | 34.90 | 33.39 | 34.77 | -1.39% | |
| 34.69 | 35.40 | 34.34 | 35.26 | +1.50% | |
| 35.33 | 35.33 | 34.16 | 34.74 | 0.00% | |
| 34.52 | 35.45 | 34.14 | 34.74 | +0.38% | |
| 34.92 | 35.02 | 33.78 | 34.61 | -2.23% | |
| 36.19 | 36.41 | 34.67 | 35.40 | -2.45% | |
| 38.28 | 38.32 | 36.08 | 36.29 | -5.12% | |
| 38.01 | 38.61 | 37.18 | 38.25 | +0.95% | |
| 37.32 | 37.97 | 37.03 | 37.89 | +1.17% | |
| 37.59 | 38.03 | 37.21 | 37.45 | +0.21% | |
| 36.64 | 37.91 | 36.35 | 37.37 | +2.69% | |
| 35.84 | 36.74 | 35.58 | 36.39 | +1.93% | |
| 35.78 | 36.32 | 35.38 | 35.70 | -0.42% | |
| 34.49 | 36.09 | 34.35 | 35.85 | +3.70% | |
| 34.68 | 34.99 | 33.86 | 34.57 | -0.92% | |
| 34.54 | 35.37 | 34.05 | 34.89 | -0.06% | |
| 34.16 | 34.95 | 33.70 | 34.91 | +3.78% | |
| 34.06 | 34.27 | 33.51 | 33.64 | -1.52% | |
| 33.29 | 34.34 | 33.16 | 34.16 | +1.94% | |
| 32.97 | 34.18 | 32.44 | 33.51 | +1.45% | |
| 33.44 | 34.40 | 32.79 | 33.03 | -2.10% | |
| 33.31 | 34.23 | 32.76 | 33.74 | +2.34% | |
| 31.73 | 33.28 | 31.50 | 32.97 | +3.88% | |
| 32.80 | 33.09 | 31.73 | 31.74 | -3.93% | |
| 33.54 | 34.20 | 32.97 | 33.04 | -1.37% | |
| 33.62 | 33.79 | 32.64 | 33.50 | -0.06% | |
| 34.43 | 34.77 | 33.49 | 33.52 | -3.09% | |
| 35.20 | 35.20 | 34.20 | 34.59 | -0.26% | |
| 34.68 | 35.71 | 34.48 | 34.68 | -0.20% | |
| 35.48 | 35.75 | 34.50 | 34.75 | -0.77% | |
| 35.44 | 35.52 | 33.94 | 35.02 | -2.67% | |
| 36.59 | 37.31 | 35.93 | 35.98 | -0.50% | |
| 36.36 | 36.82 | 36.02 | 36.16 | -0.06% | |
| 36.68 | 37.21 | 36.10 | 36.18 | +0.03% | |
| 36.37 | 37.50 | 35.87 | 36.17 | -0.63% | |
| 36.26 | 36.71 | 35.84 | 36.40 | -0.14% | |
| 37.45 | 37.84 | 36.38 | 36.45 | -3.67% | |
| 39.70 | 39.70 | 37.56 | 37.84 | -4.73% | |
| 39.61 | 39.89 | 38.34 | 39.72 | +0.97% | |
| 39.33 | 40.44 | 39.15 | 39.34 | -0.41% | |
| 39.67 | 40.07 | 39.07 | 39.50 | -1.13% | |
| 39.61 | 40.05 | 38.41 | 39.95 | -0.65% | |
| 38.81 | 40.33 | 38.81 | 40.21 | +2.19% | |
| 39.30 | 39.63 | 38.49 | 39.35 | +0.28% | |
| 38.08 | 39.63 | 37.79 | 39.24 | +3.34% | |
| 39.01 | 39.45 | 37.57 | 37.97 | -2.29% | |
| 38.86 | 38.92 | 38.02 | 38.86 | -0.41% | |
| 41.06 | 41.86 | 38.82 | 39.02 | -5.52% | |
| 41.54 | 41.86 | 40.80 | 41.30 | -0.07% | |
| 40.26 | 42.16 | 40.26 | 41.33 | +2.43% | |
| 40.00 | 40.67 | 39.64 | 40.35 | +1.66% | |
| 39.20 | 40.20 | 38.01 | 39.69 | +2.53% | |
| 39.40 | 40.35 | 37.29 | 38.71 | -12.78% | |
| 43.11 | 44.81 | 42.56 | 44.38 | +3.09% | |
| 44.35 | 45.20 | 42.77 | 43.05 | -4.08% | |
| 44.13 | 46.18 | 44.01 | 44.88 | +2.51% | |
| 47.55 | 48.55 | 43.08 | 43.78 | -7.87% | |
| 47.28 | 48.15 | 47.18 | 47.52 | +1.08% | |
| 48.28 | 48.79 | 46.92 | 47.01 | -1.28% | |
| 47.40 | 48.21 | 46.60 | 47.62 | +1.43% | |
| 47.00 | 48.00 | 46.26 | 46.95 | -1.16% | |
| 48.36 | 49.46 | 47.41 | 47.50 | -1.62% | |
| 47.16 | 48.52 | 46.61 | 48.28 | +2.07% | |
| 47.77 | 48.26 | 46.66 | 47.30 | -0.53% | |
| 46.48 | 48.32 | 46.18 | 47.55 | +2.08% | |
| 48.97 | 49.63 | 46.18 | 46.58 | -7.25% | |
| 50.25 | 50.82 | 49.87 | 50.22 | +0.44% | |
| 50.15 | 50.52 | 49.95 | 50.00 | -0.79% | |
| 49.99 | 50.51 | 49.63 | 50.40 | +0.52% | |
| 52.16 | 52.64 | 48.90 | 50.14 | -3.93% | |
| 51.92 | 53.27 | 51.47 | 52.19 | +1.38% | |
| 51.18 | 51.58 | 50.65 | 51.48 | +1.44% | |
| 50.10 | 51.02 | 49.95 | 50.75 | +1.16% | |
| 49.92 | 50.80 | 49.88 | 50.17 | -0.61% | |
| 51.50 | 51.50 | 49.93 | 50.48 | -0.53% | |
| 50.95 | 51.22 | 50.38 | 50.75 | -0.10% | |
| 50.59 | 51.56 | 50.27 | 50.80 | +1.01% | |
| 50.36 | 51.53 | 50.14 | 50.29 | -0.02% | |
| 52.46 | 52.86 | 50.28 | 50.30 | -4.99% | |
| 52.80 | 53.49 | 52.00 | 52.94 | +0.06% | |
| 50.57 | 53.07 | 50.37 | 52.91 | +4.54% | |
| 51.26 | 51.94 | 50.45 | 50.61 | -1.98% | |
| 52.24 | 52.85 | 51.58 | 51.63 | -1.58% | |
| 51.82 | 52.78 | 51.25 | 52.46 | +1.20% | |
| 51.58 | 52.17 | 51.50 | 51.84 | +0.04% | |
| 51.79 | 52.28 | 51.55 | 51.82 | -0.06% | |
| 51.76 | 52.19 | 51.56 | 51.85 | +0.25% | |
| 52.11 | 52.44 | 51.53 | 51.72 | -0.56% | |
| 52.60 | 53.45 | 51.96 | 52.01 | -1.63% | |
| 53.97 | 54.25 | 52.75 | 52.87 | -2.38% | |
| 52.71 | 54.20 | 52.60 | 54.16 | +2.05% | |
| 52.76 | 53.85 | 52.66 | 53.07 | +0.13% | |
| 53.70 | 54.04 | 52.09 | 53.00 | -2.20% | |
| 53.94 | 54.64 | 53.75 | 54.19 | -0.06% | |
| 54.48 | 56.00 | 53.61 | 54.22 | +0.13% | |
| 52.11 | 54.20 | 51.79 | 54.15 | +4.17% | |
| 52.56 | 53.03 | 51.42 | 51.98 | -1.50% | |
| 54.05 | 54.41 | 52.73 | 52.77 | -2.02% | |
| 53.47 | 55.19 | 53.47 | 53.86 | -2.32% | |
| 56.06 | 56.28 | 54.52 | 55.14 | -1.80% | |
| 56.44 | 57.51 | 55.11 | 56.15 | -1.23% | |
| 56.39 | 57.30 | 55.61 | 56.85 | +0.74% | |
| 58.38 | 58.39 | 56.42 | 56.43 | -3.34% | |
| 57.75 | 58.71 | 57.64 | 58.38 | +0.53% | |
| 57.92 | 58.91 | 57.92 | 58.07 | -0.03% | |
| 57.74 | 58.78 | 57.74 | 58.09 | -0.05% | |
| 57.21 | 58.45 | 57.10 | 58.12 | +2.18% | |
| 57.40 | 57.67 | 56.59 | 56.88 | -0.75% | |
| 56.93 | 57.84 | 56.38 | 57.31 | +0.97% | |
| 55.54 | 57.03 | 55.54 | 56.76 | +1.34% | |
| 56.93 | 57.49 | 55.57 | 56.01 | -1.65% | |
| 56.62 | 57.64 | 54.92 | 56.95 | +0.64% | |
| 56.40 | 57.09 | 56.20 | 56.59 | +0.25% | |
| 56.88 | 57.25 | 55.84 | 56.45 | -0.72% | |
| 57.37 | 57.83 | 56.39 | 56.86 | -0.66% | |
| 57.79 | 58.09 | 56.92 | 57.24 | -1.05% | |
| 57.58 | 58.37 | 57.23 | 57.85 | +1.26% | |
| 57.68 | 57.82 | 56.31 | 57.13 | -1.60% | |
| 57.30 | 58.94 | 57.17 | 58.06 | +1.97% | |
| 55.66 | 57.08 | 54.94 | 56.94 | +2.74% | |
| 55.26 | 56.43 | 54.93 | 55.42 | +0.71% | |
| 52.98 | 55.16 | 52.77 | 55.03 | +3.25% | |
| 53.70 | 54.61 | 53.18 | 53.30 | -2.74% | |
| 53.10 | 55.11 | 51.62 | 54.80 | +8.13% | |
| 51.28 | 51.50 | 50.29 | 50.68 | -0.37% | |
| 51.56 | 52.00 | 50.75 | 50.87 | -2.12% | |
| 53.43 | 53.43 | 51.71 | 51.97 | -2.91% | |
| 53.23 | 53.86 | 52.97 | 53.53 | +0.58% | |
| 53.39 | 53.69 | 53.02 | 53.22 | +0.19% | |
| 52.97 | 53.33 | 52.63 | 53.12 | +0.28% | |
| 53.08 | 53.53 | 52.44 | 52.97 | -0.30% | |
| 52.60 | 53.72 | 52.10 | 53.13 | +1.14% | |
| 52.96 | 53.07 | 51.97 | 52.53 | -0.66% | |
| 52.32 | 53.26 | 52.23 | 52.88 | +1.26% | |
| 53.64 | 54.57 | 51.69 | 52.22 | -4.18% | |
| 55.77 | 56.37 | 54.47 | 54.50 | -3.37% | |
| 54.59 | 56.59 | 54.43 | 56.40 | +3.60% | |
| 55.20 | 55.29 | 54.24 | 54.44 | -1.39% | |
| 55.95 | 56.22 | 55.16 | 55.21 | -0.75% | |
| 56.54 | 56.82 | 55.40 | 55.63 | -4.56% | |
| 58.26 | 58.50 | 57.42 | 58.29 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RYAN chart for longer ranges.