NASDAQ:KNSL
Kinsale Capital Group Inc Stock Price (Quote)
$464.36
+1.13 (+0.244%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $438.18 | $536.84 | Tuesday, 23rd Apr 2024 KNSL stock ended at $464.36. This is 0.244% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.22% from a day low at $462.36 to a day high of $481.87. |
| 90 days | $386.15 | $548.47 | |
| 52 weeks | $297.33 | $548.47 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $468.17 | $481.87 | $462.36 | $464.36 | 209 126 |
| Apr 22, 2024 | $454.81 | $465.26 | $452.46 | $463.23 | 192 935 |
| Apr 19, 2024 | $454.44 | $454.44 | $448.36 | $451.81 | 118 650 |
| Apr 18, 2024 | $452.15 | $454.53 | $444.50 | $451.92 | 156 723 |
| Apr 17, 2024 | $453.79 | $458.22 | $450.07 | $451.41 | 151 584 |
| Apr 16, 2024 | $448.47 | $457.06 | $444.02 | $452.28 | 111 845 |
| Apr 15, 2024 | $456.58 | $462.33 | $446.50 | $447.27 | 102 645 |
| Apr 12, 2024 | $452.89 | $453.24 | $447.70 | $450.96 | 112 368 |
| Apr 11, 2024 | $447.74 | $454.03 | $438.18 | $452.83 | 144 565 |
| Apr 10, 2024 | $448.88 | $456.13 | $447.23 | $447.84 | 121 176 |
| Apr 09, 2024 | $457.97 | $458.50 | $448.13 | $450.43 | 103 690 |
| Apr 08, 2024 | $451.19 | $462.30 | $447.28 | $459.11 | 160 638 |
| Apr 05, 2024 | $446.49 | $452.06 | $443.17 | $448.14 | 251 921 |
| Apr 04, 2024 | $457.01 | $458.00 | $443.34 | $445.44 | 286 091 |
| Apr 03, 2024 | $467.94 | $471.99 | $449.23 | $453.15 | 310 088 |
| Apr 02, 2024 | $513.42 | $513.42 | $465.85 | $467.85 | 365 891 |
| Apr 01, 2024 | $524.20 | $524.20 | $505.11 | $512.65 | 127 523 |
| Mar 28, 2024 | $533.85 | $534.67 | $523.68 | $524.74 | 179 497 |
| Mar 27, 2024 | $531.36 | $533.23 | $527.37 | $532.18 | 108 029 |
| Mar 26, 2024 | $533.48 | $536.84 | $528.84 | $529.72 | 84 121 |
| Mar 25, 2024 | $523.96 | $532.13 | $523.96 | $531.30 | 76 767 |
| Mar 22, 2024 | $525.32 | $530.99 | $518.47 | $522.71 | 126 119 |
| Mar 21, 2024 | $514.24 | $525.26 | $514.24 | $519.14 | 104 746 |
| Mar 20, 2024 | $513.13 | $520.39 | $512.62 | $514.97 | 110 487 |
| Mar 19, 2024 | $515.81 | $523.19 | $510.58 | $512.89 | 96 605 |
