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 |
| Nov 02, 2023 | $350.55 | $355.42 | $337.25 | $344.35 | 212 909 |
| Nov 01, 2023 | $332.57 | $346.75 | $329.58 | $343.15 | 222 127 |
| Oct 31, 2023 | $332.18 | $341.42 | $330.16 | $333.91 | 253 088 |
| Oct 30, 2023 | $347.78 | $367.02 | $328.01 | $331.54 | 483 757 |
| Oct 27, 2023 | $403.49 | $404.00 | $335.09 | $342.87 | 710 519 |
| Oct 26, 2023 | $425.75 | $435.52 | $425.67 | $426.22 | 138 778 |
| Oct 25, 2023 | $427.82 | $435.78 | $424.86 | $425.64 | 128 778 |
| Oct 24, 2023 | $420.23 | $431.91 | $420.07 | $427.12 | 142 993 |
| Oct 23, 2023 | $424.53 | $424.53 | $410.67 | $415.75 | 154 981 |
| Oct 20, 2023 | $430.00 | $430.00 | $420.81 | $424.78 | 112 014 |
| Oct 19, 2023 | $440.00 | $442.15 | $427.00 | $429.31 | 142 543 |
| Oct 18, 2023 | $450.75 | $452.12 | $439.81 | $440.39 | 102 998 |
| Oct 17, 2023 | $445.07 | $457.20 | $445.07 | $451.84 | 143 769 |
| Oct 16, 2023 | $442.01 | $447.91 | $441.31 | $445.24 | 89 027 |
| Oct 13, 2023 | $439.31 | $445.00 | $438.13 | $439.11 | 65 545 |
| Oct 12, 2023 | $442.59 | $444.50 | $435.41 | $437.71 | 84 827 |
| Oct 11, 2023 | $435.79 | $442.60 | $435.74 | $442.52 | 115 701 |
| Oct 10, 2023 | $440.00 | $444.77 | $434.09 | $435.03 | 143 199 |
| Oct 09, 2023 | $428.43 | $439.78 | $427.95 | $438.97 | 79 189 |
| Oct 06, 2023 | $429.09 | $433.35 | $424.25 | $431.48 | 84 523 |
| Oct 05, 2023 | $419.04 | $430.16 | $419.21 | $429.75 | 120 948 |
| Oct 04, 2023 | $411.00 | $419.37 | $411.01 | $418.69 | 88 840 |
| Oct 03, 2023 | $406.84 | $413.57 | $404.53 | $411.53 | 113 062 |
| Oct 02, 2023 | $414.95 | $414.58 | $405.50 | $409.38 | 126 277 |
| Sep 29, 2023 | $419.85 | $421.00 | $413.86 | $414.13 | 69 935 |
