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 |
| Aug 23, 2023 | $372.78 | $380.47 | $371.23 | $379.44 | 130 859 |
| Aug 22, 2023 | $370.27 | $373.40 | $367.24 | $371.58 | 73 246 |
| Aug 21, 2023 | $369.57 | $371.74 | $364.28 | $370.80 | 81 896 |
| Aug 18, 2023 | $368.92 | $371.38 | $365.13 | $368.04 | 137 108 |
| Aug 17, 2023 | $383.16 | $385.55 | $369.78 | $370.57 | 107 890 |
| Aug 16, 2023 | $383.38 | $393.20 | $381.74 | $382.01 | 148 462 |
| Aug 15, 2023 | $377.06 | $383.36 | $376.36 | $382.93 | 87 637 |
| Aug 14, 2023 | $370.10 | $378.87 | $370.00 | $377.98 | 76 232 |
| Aug 11, 2023 | $369.43 | $369.63 | $364.77 | $369.04 | 67 074 |
| Aug 10, 2023 | $369.68 | $374.24 | $368.46 | $369.71 | 87 285 |
| Aug 09, 2023 | $367.05 | $370.05 | $363.11 | $368.84 | 93 198 |
| Aug 08, 2023 | $377.04 | $377.04 | $365.53 | $366.13 | 117 962 |
| Aug 07, 2023 | $376.89 | $380.50 | $375.28 | $377.20 | 76 747 |
| Aug 04, 2023 | $377.00 | $381.79 | $372.26 | $373.18 | 68 796 |
| Aug 03, 2023 | $372.16 | $377.94 | $372.41 | $376.77 | 77 747 |
| Aug 02, 2023 | $372.06 | $375.33 | $370.26 | $374.44 | 91 201 |
| Aug 01, 2023 | $372.00 | $376.50 | $371.39 | $373.50 | 115 884 |
| Jul 31, 2023 | $377.47 | $380.85 | $371.62 | $372.63 | 123 331 |
| Jul 28, 2023 | $381.23 | $381.98 | $370.01 | $376.56 | 174 328 |
| Jul 27, 2023 | $386.77 | $388.69 | $377.76 | $378.57 | 173 365 |
| Jul 26, 2023 | $381.60 | $388.48 | $383.91 | $385.22 | 118 328 |
| Jul 25, 2023 | $380.90 | $384.68 | $380.15 | $381.31 | 86 404 |
| Jul 24, 2023 | $382.04 | $385.68 | $379.49 | $383.64 | 90 102 |
| Jul 21, 2023 | $387.41 | $387.00 | $381.74 | $382.55 | 78 739 |
| Jul 20, 2023 | $378.80 | $385.63 | $377.44 | $384.76 | 99 853 |
