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 |
| Jul 19, 2023 | $375.61 | $378.98 | $372.92 | $376.39 | 112 226 |
| Jul 18, 2023 | $374.44 | $380.54 | $374.44 | $377.16 | 92 598 |
| Jul 17, 2023 | $369.21 | $380.86 | $369.21 | $375.25 | 134 042 |
| Jul 14, 2023 | $364.26 | $368.39 | $361.64 | $367.16 | 92 974 |
| Jul 13, 2023 | $363.24 | $365.75 | $360.00 | $362.37 | 150 174 |
| Jul 12, 2023 | $373.03 | $374.82 | $364.36 | $364.51 | 101 478 |
| Jul 11, 2023 | $365.26 | $372.21 | $366.52 | $371.74 | 88 363 |
| Jul 10, 2023 | $367.23 | $370.46 | $364.80 | $367.02 | 136 513 |
| Jul 07, 2023 | $368.70 | $370.42 | $365.24 | $367.66 | 120 235 |
| Jul 06, 2023 | $367.33 | $372.46 | $365.86 | $368.88 | 210 399 |
| Jul 05, 2023 | $368.60 | $369.38 | $364.88 | $368.46 | 112 331 |
| Jul 03, 2023 | $374.08 | $376.37 | $369.00 | $369.67 | 87 821 |
| Jun 30, 2023 | $374.99 | $378.71 | $374.07 | $374.20 | 103 704 |
| Jun 29, 2023 | $364.14 | $373.34 | $363.66 | $371.97 | 122 698 |
| Jun 28, 2023 | $365.96 | $369.33 | $362.43 | $364.14 | 161 341 |
| Jun 27, 2023 | $361.50 | $368.93 | $361.00 | $366.47 | 150 385 |
| Jun 26, 2023 | $361.20 | $369.68 | $358.67 | $360.58 | 189 469 |
| Jun 23, 2023 | $357.26 | $365.14 | $355.13 | $358.31 | 1 641 939 |
| Jun 22, 2023 | $363.56 | $364.92 | $357.45 | $362.28 | 192 575 |
| Jun 21, 2023 | $356.09 | $364.97 | $355.38 | $362.60 | 127 945 |
| Jun 20, 2023 | $356.05 | $358.61 | $350.87 | $355.50 | 188 641 |
| Jun 16, 2023 | $355.10 | $360.95 | $351.07 | $355.55 | 270 656 |
| Jun 15, 2023 | $344.47 | $350.12 | $343.52 | $350.09 | 125 016 |
| Jun 14, 2023 | $349.94 | $353.50 | $343.65 | $344.08 | 138 435 |
| Jun 13, 2023 | $349.63 | $354.51 | $348.10 | $352.64 | 128 550 |
