Indicators

Kinsale Capital Group Inc (NY: KNSL )

390.92 +7.05 (+1.84%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	533.85	525.48	523.68	524.74	185,973	-7.44(-1.40%)
Mar 27, 2024	531.36	533.23	527.37	532.18	125,662	+2.46(+0.46%)
Mar 26, 2024	533.48	536.84	528.84	529.72	86,991	-1.58(-0.30%)
Mar 25, 2024	523.96	533.00	523.96	531.30	76,782	+8.59(+1.64%)
Mar 22, 2024	525.32	530.99	518.47	522.71	126,133	+3.57(+0.69%)
Mar 21, 2024	514.24	525.26	514.24	519.14	105,736	+4.17(+0.81%)
Mar 20, 2024	513.13	520.38	512.62	514.97	111,293	+2.08(+0.41%)
Mar 19, 2024	515.81	523.19	510.58	512.89	96,700	-2.92(-0.57%)
Mar 18, 2024	517.00	520.85	513.17	515.81	135,230	-0.31(-0.06%)
Mar 15, 2024	504.38	516.49	504.38	516.12	289,073	+10.23(+2.02%)
Mar 14, 2024	515.00	515.29	505.14	505.89	206,100	-8.13(-1.58%)
Mar 13, 2024	511.00	515.80	501.95	514.02	134,671	+3.18(+0.62%)
Mar 12, 2024	504.15	514.23	504.15	510.84	180,157	+4.85(+0.96%)
Mar 11, 2024	523.22	525.90	505.79	505.99	245,292	-19.71(-3.75%)
Mar 08, 2024	532.80	539.27	523.73	525.70	157,465	-7.27(-1.36%)
Mar 07, 2024	546.17	548.47	531.78	532.97	218,596	-15.01(-2.74%)
Mar 06, 2024	531.00	548.37	526.34	547.98	174,106	+19.12(+3.62%)
Mar 05, 2024	523.25	530.56	522.96	528.86	187,575	+4.04(+0.77%)
Mar 04, 2024	516.76	530.37	513.40	524.82	129,825	+7.54(+1.46%)

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.