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 |
| Feb 22, 2024 | $494.98 | $506.58 | $487.18 | $505.95 | 165 698 |
| Feb 21, 2024 | $500.00 | $506.78 | $484.77 | $495.02 | 222 099 |
| Feb 20, 2024 | $500.78 | $505.78 | $488.94 | $496.46 | 253 006 |
| Feb 16, 2024 | $461.86 | $527.00 | $459.94 | $505.03 | 541 982 |
| Feb 15, 2024 | $428.23 | $441.11 | $428.23 | $437.57 | 286 519 |
| Feb 14, 2024 | $416.88 | $427.37 | $413.33 | $426.26 | 178 957 |
| Feb 13, 2024 | $414.08 | $415.31 | $410.23 | $412.08 | 152 374 |
| Feb 12, 2024 | $419.99 | $420.72 | $413.88 | $415.41 | 187 739 |
| Feb 09, 2024 | $409.25 | $421.80 | $407.18 | $419.09 | 125 364 |
| Feb 08, 2024 | $406.39 | $409.91 | $404.53 | $409.42 | 134 202 |
| Feb 07, 2024 | $402.27 | $410.87 | $402.27 | $407.19 | 142 011 |
| Feb 06, 2024 | $394.20 | $403.13 | $393.00 | $401.39 | 140 375 |
| Feb 05, 2024 | $395.40 | $396.16 | $392.94 | $394.40 | 133 417 |
| Feb 02, 2024 | $395.46 | $400.78 | $394.18 | $395.72 | 125 424 |
| Feb 01, 2024 | $396.56 | $396.56 | $386.15 | $394.27 | 167 922 |
| Jan 31, 2024 | $401.67 | $404.80 | $397.16 | $397.57 | 94 899 |
| Jan 30, 2024 | $397.99 | $401.51 | $395.36 | $400.03 | 87 125 |
| Jan 29, 2024 | $389.84 | $397.45 | $389.84 | $397.45 | 191 716 |
| Jan 26, 2024 | $395.79 | $397.45 | $387.94 | $390.58 | 199 058 |
| Jan 25, 2024 | $411.17 | $411.17 | $395.02 | $395.04 | 161 951 |
| Jan 24, 2024 | $408.39 | $411.32 | $405.69 | $409.40 | 109 727 |
| Jan 23, 2024 | $407.19 | $411.18 | $402.37 | $404.23 | 100 385 |
| Jan 22, 2024 | $400.00 | $406.93 | $399.43 | $406.08 | 104 706 |
| Jan 19, 2024 | $400.00 | $403.74 | $395.36 | $398.75 | 175 025 |
| Jan 18, 2024 | $391.42 | $402.45 | $391.42 | $397.43 | 159 770 |
