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 09, 2016 | $21.16 | $21.50 | $20.27 | $21.00 | 72 705 |
| Sep 08, 2016 | $21.20 | $21.79 | $21.20 | $21.32 | 91 012 |
| Sep 07, 2016 | $20.65 | $21.17 | $20.48 | $21.15 | 68 506 |
| Sep 06, 2016 | $20.65 | $20.90 | $19.70 | $20.81 | 71 692 |
| Sep 02, 2016 | $20.72 | $20.72 | $20.29 | $20.39 | 51 655 |
| Sep 01, 2016 | $20.45 | $20.74 | $20.45 | $20.53 | 10 814 |
| Aug 31, 2016 | $20.48 | $21.00 | $20.01 | $20.80 | 50 612 |
| Aug 30, 2016 | $20.45 | $20.82 | $20.35 | $20.52 | 85 537 |
| Aug 29, 2016 | $20.11 | $20.67 | $19.02 | $20.43 | 53 587 |
| Aug 26, 2016 | $20.00 | $20.55 | $19.92 | $20.46 | 72 196 |
| Aug 25, 2016 | $20.09 | $20.64 | $19.75 | $20.00 | 41 768 |
| Aug 24, 2016 | $20.70 | $20.70 | $19.60 | $20.00 | 78 167 |
| Aug 23, 2016 | $20.84 | $20.86 | $20.20 | $20.44 | 30 409 |
| Aug 22, 2016 | $20.00 | $21.30 | $19.30 | $20.71 | 166 791 |
| Aug 19, 2016 | $19.61 | $19.95 | $19.34 | $19.94 | 26 641 |
| Aug 18, 2016 | $19.81 | $19.86 | $19.60 | $19.72 | 23 054 |
| Aug 17, 2016 | $19.56 | $19.97 | $19.26 | $19.61 | 36 235 |
| Aug 16, 2016 | $19.99 | $19.99 | $19.02 | $19.45 | 41 708 |
| Aug 15, 2016 | $19.87 | $20.89 | $19.64 | $19.82 | 116 254 |
| Aug 12, 2016 | $19.51 | $19.93 | $19.29 | $19.41 | 33 764 |
| Aug 11, 2016 | $19.59 | $19.73 | $19.26 | $19.65 | 131 111 |
| Aug 10, 2016 | $19.70 | $20.00 | $19.37 | $19.59 | 246 642 |
| Aug 09, 2016 | $19.35 | $19.70 | $19.28 | $19.61 | 169 553 |
| Aug 08, 2016 | $18.96 | $19.45 | $18.43 | $19.39 | 101 021 |
| Aug 05, 2016 | $18.30 | $18.83 | $18.28 | $18.81 | 50 967 |
