NASDAQ:KNSL
Kinsale Capital Group Inc Stock Price (Quote)
$382.37
+9.26 (+2.48%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $355.12 | $481.87 | Friday, 3rd May 2024 KNSL stock ended at $382.37. This is 2.48% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.02% from a day low at $368.04 to a day high of $382.85. |
| 90 days | $355.12 | $548.47 | |
| 52 weeks | $297.33 | $548.47 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $357.03 | $358.46 | $346.57 | $348.77 | 201 042 |
| Jun 09, 2023 | $357.49 | $361.70 | $352.18 | $356.24 | 142 881 |
| Jun 08, 2023 | $356.36 | $358.14 | $351.55 | $356.94 | 136 749 |
| Jun 07, 2023 | $355.00 | $358.65 | $353.36 | $355.82 | 140 584 |
| Jun 06, 2023 | $345.71 | $356.28 | $344.02 | $354.13 | 204 369 |
| Jun 05, 2023 | $334.16 | $345.32 | $332.32 | $344.14 | 180 610 |
| Jun 02, 2023 | $320.57 | $340.62 | $320.57 | $337.65 | 348 185 |
| Jun 01, 2023 | $304.70 | $312.48 | $301.79 | $312.48 | 156 922 |
| May 31, 2023 | $312.72 | $313.34 | $301.74 | $302.98 | 189 976 |
| May 30, 2023 | $308.19 | $314.14 | $304.84 | $312.78 | 123 505 |
| May 26, 2023 | $309.13 | $309.32 | $299.89 | $307.21 | 206 554 |
| May 25, 2023 | $302.36 | $304.71 | $297.33 | $302.10 | 121 368 |
| May 24, 2023 | $309.48 | $309.82 | $303.00 | $303.43 | 153 360 |
| May 23, 2023 | $321.86 | $322.05 | $308.99 | $312.67 | 222 783 |
| May 22, 2023 | $321.34 | $326.40 | $317.00 | $324.19 | 135 593 |
| May 19, 2023 | $326.25 | $328.51 | $319.37 | $321.17 | 129 065 |
| May 18, 2023 | $322.33 | $327.95 | $316.08 | $323.81 | 124 272 |
| May 17, 2023 | $329.78 | $332.15 | $320.60 | $322.59 | 166 029 |
| May 16, 2023 | $332.76 | $332.76 | $327.44 | $329.78 | 76 883 |
| May 15, 2023 | $329.66 | $333.99 | $327.53 | $333.38 | 84 660 |
| May 12, 2023 | $333.87 | $338.25 | $325.05 | $329.69 | 126 011 |
| May 11, 2023 | $331.47 | $332.36 | $326.12 | $331.68 | 78 851 |
| May 10, 2023 | $333.27 | $335.45 | $325.73 | $332.37 | 97 187 |
| May 09, 2023 | $333.31 | $337.00 | $330.84 | $331.90 | 87 900 |
| May 08, 2023 | $329.68 | $334.55 | $329.02 | $333.73 | 61 565 |
