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 |
| 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 |
| Mar 18, 2024 | $517.00 | $520.75 | $513.17 | $515.81 | 135 230 |
| Mar 15, 2024 | $504.38 | $516.47 | $504.38 | $516.12 | 110 763 |
| Mar 14, 2024 | $515.00 | $515.29 | $505.15 | $505.89 | 183 190 |
| Mar 13, 2024 | $511.00 | $515.80 | $501.95 | $514.02 | 89 586 |
| Mar 12, 2024 | $504.15 | $514.13 | $504.15 | $510.84 | 180 137 |
| Mar 11, 2024 | $523.22 | $525.16 | $505.79 | $505.99 | 245 236 |
| Mar 08, 2024 | $532.80 | $539.27 | $523.73 | $525.70 | 131 131 |
| Mar 07, 2024 | $546.17 | $548.47 | $531.79 | $532.97 | 214 453 |
| Mar 06, 2024 | $531.00 | $548.34 | $526.34 | $547.98 | 172 057 |
| Mar 05, 2024 | $523.25 | $530.56 | $522.96 | $528.86 | 174 199 |
| Mar 04, 2024 | $516.76 | $530.29 | $513.40 | $524.82 | 118 318 |
| Mar 01, 2024 | $516.27 | $518.07 | $509.70 | $517.28 | 159 732 |
| Feb 29, 2024 | $515.00 | $517.27 | $509.35 | $516.18 | 97 344 |
| Feb 28, 2024 | $509.58 | $514.46 | $509.58 | $513.09 | 91 144 |
| Feb 27, 2024 | $511.41 | $514.44 | $507.46 | $512.22 | 102 931 |
| Feb 26, 2024 | $508.26 | $514.67 | $507.25 | $511.62 | 126 320 |
| Feb 23, 2024 | $509.24 | $509.31 | $502.00 | $508.10 | 99 551 |
