Indicators

Kinsale Capital Group Inc (NY: KNSL )

383.62 -2.19 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	232.53	232.53	219.49	220.84	144,311	-9.27(-4.03%)
Apr 28, 2022	230.30	230.30	220.90	230.12	127,098	+3.09(+1.36%)
Apr 27, 2022	225.53	230.00	225.44	227.03	102,366	+1.51(+0.67%)
Apr 26, 2022	231.89	233.46	224.75	225.51	108,724	-7.94(-3.40%)
Apr 25, 2022	232.11	234.76	225.66	233.45	116,578	+0.68(+0.29%)
Apr 22, 2022	236.21	236.21	231.72	232.78	130,732	-4.75(-2.00%)
Apr 21, 2022	238.32	241.43	236.69	237.53	149,714	+1.53(+0.65%)
Apr 20, 2022	233.45	236.91	229.53	235.99	65,135	+5.69(+2.47%)
Apr 19, 2022	225.75	231.97	225.75	230.30	74,675	+4.93(+2.19%)
Apr 18, 2022	229.81	230.98	221.77	225.37	113,159	-5.47(-2.37%)
Apr 14, 2022	234.89	237.08	230.24	230.84	76,550	-3.49(-1.49%)
Apr 13, 2022	230.98	234.89	228.23	234.33	87,209	+3.36(+1.45%)
Apr 12, 2022	231.22	235.22	228.46	230.97	80,127	+2.50(+1.09%)
Apr 11, 2022	231.74	234.33	227.63	228.47	85,729	-2.91(-1.26%)
Apr 08, 2022	231.94	236.46	229.94	231.38	129,991	-1.76(-0.76%)
Apr 07, 2022	237.17	238.54	230.54	233.14	122,113	-5.46(-2.29%)
Apr 06, 2022	228.12	239.54	226.68	238.60	188,000	+8.71(+3.79%)
Apr 05, 2022	232.26	237.93	229.41	229.90	118,890	-1.54(-0.67%)
Apr 04, 2022	232.59	234.76	230.85	231.44	58,972	+0.13(+0.06%)

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.