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 |
| Sep 28, 2023 | $420.92 | $426.00 | $418.10 | $419.12 | 72 340 |
| Sep 27, 2023 | $420.00 | $424.16 | $414.09 | $419.75 | 97 066 |
| Sep 26, 2023 | $424.97 | $429.79 | $419.18 | $419.37 | 113 187 |
| Sep 25, 2023 | $425.31 | $430.00 | $423.77 | $425.70 | 145 738 |
| Sep 22, 2023 | $414.36 | $426.42 | $413.23 | $426.14 | 134 988 |
| Sep 21, 2023 | $420.30 | $419.00 | $409.78 | $412.05 | 114 082 |
| Sep 20, 2023 | $422.00 | $428.68 | $418.97 | $422.06 | 125 127 |
| Sep 19, 2023 | $415.80 | $425.25 | $416.09 | $420.76 | 101 666 |
| Sep 18, 2023 | $409.83 | $417.38 | $409.43 | $415.56 | 141 071 |
| Sep 15, 2023 | $408.63 | $413.38 | $403.49 | $409.83 | 129 429 |
| Sep 14, 2023 | $415.51 | $416.26 | $408.58 | $410.82 | 90 505 |
| Sep 13, 2023 | $416.15 | $421.34 | $412.03 | $413.51 | 114 090 |
| Sep 12, 2023 | $413.49 | $424.14 | $413.83 | $415.18 | 112 857 |
| Sep 11, 2023 | $411.72 | $416.02 | $410.39 | $414.57 | 125 490 |
| Sep 08, 2023 | $410.64 | $416.16 | $409.47 | $410.13 | 89 670 |
| Sep 07, 2023 | $404.80 | $413.25 | $403.06 | $410.16 | 167 762 |
| Sep 06, 2023 | $397.78 | $404.45 | $397.78 | $403.01 | 64 920 |
| Sep 05, 2023 | $401.50 | $403.61 | $396.94 | $396.96 | 128 764 |
| Sep 01, 2023 | $402.08 | $405.55 | $402.01 | $402.93 | 53 332 |
| Aug 31, 2023 | $400.00 | $402.82 | $398.01 | $398.63 | 83 893 |
| Aug 30, 2023 | $392.05 | $403.29 | $392.00 | $398.48 | 98 820 |
| Aug 29, 2023 | $385.77 | $394.71 | $384.94 | $392.81 | 100 748 |
| Aug 28, 2023 | $381.96 | $388.47 | $381.96 | $385.22 | 104 534 |
| Aug 25, 2023 | $377.01 | $385.08 | $377.58 | $383.13 | 91 953 |
| Aug 24, 2023 | $379.44 | $384.71 | $374.06 | $375.93 | 60 550 |
