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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Dec 08, 2023 | $330.11 | $332.29 | $327.19 | $330.73 | 185 448 |
| Dec 07, 2023 | $329.32 | $333.33 | $325.01 | $328.95 | 305 157 |
| Dec 06, 2023 | $340.59 | $344.20 | $327.35 | $329.18 | 365 879 |
| Dec 05, 2023 | $347.25 | $349.16 | $341.36 | $341.54 | 137 154 |
| Dec 04, 2023 | $337.81 | $352.52 | $337.81 | $348.88 | 303 744 |
| Dec 01, 2023 | $350.00 | $351.39 | $338.24 | $338.48 | 250 020 |
| Nov 30, 2023 | $346.06 | $350.30 | $342.69 | $350.10 | 178 845 |
| Nov 29, 2023 | $355.19 | $359.01 | $345.49 | $346.65 | 250 597 |
| Nov 28, 2023 | $369.00 | $369.00 | $355.56 | $356.31 | 128 654 |
| Nov 27, 2023 | $366.78 | $372.78 | $365.77 | $370.21 | 107 254 |
| Nov 24, 2023 | $361.73 | $367.46 | $360.25 | $366.86 | 41 581 |
| Nov 22, 2023 | $363.18 | $364.31 | $359.98 | $362.71 | 134 488 |
| Nov 21, 2023 | $357.68 | $365.70 | $357.00 | $362.84 | 93 770 |
| Nov 20, 2023 | $351.46 | $358.58 | $351.46 | $356.86 | 90 512 |
| Nov 17, 2023 | $353.33 | $355.48 | $347.79 | $352.14 | 139 520 |
| Nov 16, 2023 | $350.28 | $357.48 | $348.53 | $352.94 | 263 317 |
| Nov 15, 2023 | $371.00 | $374.81 | $347.84 | $348.84 | 260 795 |
| Nov 14, 2023 | $369.13 | $376.01 | $367.94 | $371.85 | 207 756 |
| Nov 13, 2023 | $358.50 | $366.75 | $358.50 | $366.52 | 165 386 |
| Nov 10, 2023 | $357.83 | $359.40 | $352.46 | $357.39 | 220 225 |
| Nov 09, 2023 | $352.84 | $362.75 | $352.29 | $357.46 | 215 532 |
| Nov 08, 2023 | $346.67 | $357.40 | $345.17 | $352.88 | 157 689 |
| Nov 07, 2023 | $341.00 | $348.90 | $339.50 | $347.16 | 187 729 |
| Nov 06, 2023 | $339.41 | $340.81 | $333.45 | $340.50 | 205 302 |
| Nov 03, 2023 | $349.40 | $349.50 | $337.89 | $339.53 | 237 626 |
