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 |
| Oct 14, 2016 | $22.06 | $22.08 | $21.46 | $21.84 | 71 234 |
| Oct 13, 2016 | $21.58 | $21.95 | $21.51 | $21.91 | 67 220 |
| Oct 12, 2016 | $21.41 | $21.85 | $21.01 | $21.72 | 41 233 |
| Oct 11, 2016 | $20.93 | $21.56 | $20.84 | $21.44 | 81 995 |
| Oct 10, 2016 | $21.10 | $21.40 | $20.81 | $21.16 | 111 839 |
| Oct 07, 2016 | $21.28 | $21.59 | $20.94 | $20.96 | 121 352 |
| Oct 06, 2016 | $21.36 | $21.71 | $21.06 | $21.21 | 71 673 |
| Oct 05, 2016 | $21.78 | $22.21 | $21.13 | $21.58 | 125 168 |
| Oct 04, 2016 | $22.54 | $22.93 | $22.03 | $22.24 | 103 880 |
| Oct 03, 2016 | $22.12 | $22.73 | $21.65 | $22.64 | 92 578 |
| Sep 30, 2016 | $20.86 | $22.65 | $20.86 | $22.00 | 644 428 |
| Sep 29, 2016 | $22.33 | $22.37 | $20.77 | $21.33 | 142 790 |
| Sep 28, 2016 | $22.21 | $22.41 | $21.70 | $22.33 | 52 746 |
| Sep 27, 2016 | $21.66 | $22.23 | $20.95 | $22.09 | 76 894 |
| Sep 26, 2016 | $20.43 | $21.90 | $20.43 | $21.65 | 161 099 |
| Sep 23, 2016 | $20.62 | $21.94 | $20.53 | $21.52 | 72 425 |
| Sep 22, 2016 | $20.77 | $21.02 | $19.94 | $20.80 | 130 230 |
| Sep 21, 2016 | $20.51 | $20.97 | $20.05 | $20.75 | 68 257 |
| Sep 20, 2016 | $20.07 | $20.77 | $19.85 | $20.64 | 175 912 |
| Sep 19, 2016 | $20.01 | $20.57 | $19.90 | $20.26 | 107 067 |
| Sep 16, 2016 | $20.30 | $20.30 | $19.80 | $19.81 | 441 423 |
| Sep 15, 2016 | $20.40 | $20.72 | $20.03 | $20.47 | 28 848 |
| Sep 14, 2016 | $20.10 | $20.60 | $19.86 | $20.22 | 105 393 |
| Sep 13, 2016 | $20.78 | $20.90 | $20.01 | $20.12 | 41 019 |
| Sep 12, 2016 | $21.12 | $21.19 | $20.30 | $20.67 | 56 685 |
