Indicators

Kinsale Capital Group Inc (NY: KNSL )

391.99 +4.75 (+1.23%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	515.00	517.27	508.72	516.18	130,362	+3.09(+0.60%)
Feb 28, 2024	509.58	514.66	509.58	513.09	112,810	+0.87(+0.17%)
Feb 27, 2024	511.41	514.44	507.46	512.22	105,763	+0.60(+0.12%)
Feb 26, 2024	508.26	514.67	507.25	511.62	126,499	+3.67(+0.72%)
Feb 23, 2024	509.09	509.15	501.85	507.95	101,425	+2.15(+0.42%)
Feb 22, 2024	494.83	506.43	487.04	505.80	167,874	+10.93(+2.21%)
Feb 21, 2024	499.85	506.63	484.63	494.87	224,510	-1.44(-0.29%)
Feb 20, 2024	500.63	505.64	488.80	496.31	287,679	-8.57(-1.70%)
Feb 16, 2024	461.72	527.88	457.46	504.88	583,968	+67.44(+15.42%)
Feb 15, 2024	428.10	441.19	428.10	437.44	312,660	+11.31(+2.65%)
Feb 14, 2024	416.76	427.37	412.85	426.13	209,796	+14.18(+3.44%)
Feb 13, 2024	413.96	415.19	410.11	411.96	167,858	-3.33(-0.80%)
Feb 12, 2024	419.87	420.59	413.75	415.29	187,813	-3.68(-0.88%)
Feb 09, 2024	409.13	421.67	407.06	418.97	146,052	+9.67(+2.36%)
Feb 08, 2024	406.27	409.79	404.41	409.30	136,531	+2.23(+0.55%)
Feb 07, 2024	402.15	411.02	402.15	407.07	154,170	+5.80(+1.44%)
Feb 06, 2024	394.08	403.01	392.88	401.27	142,084	+6.99(+1.77%)
Feb 05, 2024	395.28	396.31	392.82	394.28	146,991	-1.32(-0.33%)
Feb 02, 2024	395.34	400.66	394.06	395.60	127,769	+1.45(+0.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.