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 |
| Jan 17, 2024 | $388.05 | $396.19 | $388.05 | $392.73 | 257 859 |
| Jan 16, 2024 | $382.76 | $389.04 | $381.86 | $388.44 | 213 657 |
| Jan 12, 2024 | $377.20 | $383.21 | $377.20 | $382.76 | 140 629 |
| Jan 11, 2024 | $372.88 | $376.30 | $368.84 | $375.16 | 172 335 |
| Jan 10, 2024 | $362.79 | $376.66 | $362.79 | $371.74 | 230 212 |
| Jan 09, 2024 | $362.00 | $363.19 | $355.15 | $362.22 | 133 139 |
| Jan 08, 2024 | $359.36 | $361.77 | $355.88 | $360.96 | 283 589 |
| Jan 05, 2024 | $361.07 | $362.55 | $357.00 | $358.57 | 302 656 |
| Jan 04, 2024 | $351.30 | $363.37 | $351.30 | $358.35 | 293 935 |
| Jan 03, 2024 | $346.60 | $351.21 | $342.80 | $349.19 | 361 183 |
| Jan 02, 2024 | $334.10 | $347.32 | $334.10 | $346.50 | 191 849 |
| Dec 29, 2023 | $334.54 | $335.38 | $332.54 | $334.91 | 172 088 |
| Dec 28, 2023 | $334.63 | $335.86 | $333.25 | $335.24 | 96 652 |
| Dec 27, 2023 | $333.93 | $335.92 | $331.69 | $334.52 | 117 823 |
| Dec 26, 2023 | $332.78 | $335.78 | $331.76 | $334.36 | 128 357 |
| Dec 22, 2023 | $337.73 | $337.73 | $325.01 | $332.78 | 245 806 |
| Dec 21, 2023 | $336.98 | $338.00 | $330.00 | $337.51 | 194 005 |
| Dec 20, 2023 | $336.92 | $339.46 | $335.36 | $336.13 | 114 594 |
| Dec 19, 2023 | $339.66 | $342.80 | $337.51 | $338.85 | 116 858 |
| Dec 18, 2023 | $337.84 | $342.11 | $334.63 | $339.02 | 136 636 |
| Dec 15, 2023 | $330.00 | $338.06 | $327.82 | $337.03 | 384 951 |
| Dec 14, 2023 | $351.71 | $351.84 | $331.12 | $331.24 | 408 856 |
| Dec 13, 2023 | $337.09 | $348.98 | $337.09 | $348.58 | 243 887 |
| Dec 12, 2023 | $332.82 | $339.46 | $332.82 | $339.38 | 148 148 |
| Dec 11, 2023 | $330.48 | $336.86 | $329.45 | $333.27 | 120 781 |
