Kinsale Capital Group Inc (KNSL) Historical Stock Data
365.41 ↓9.24 (-2.47%)
As of April 29, 2024, 9:57am EST.
Historical Data
In the past 30 trading days, KNSL is down -0.74% a day on average. There have been 10 days where Kinsale Capital Group Inc closed green and 20 days where KNSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 392.00 | 374.64 | ↓$17.36 (-4.43%) | 366.10 | 396.16 | 804.17K |
| 2024-04-25 | 455.01 | 453.09 | ↓$1.92 (-0.42%) | 446.62 | 460.41 | 165.32K |
| 2024-04-24 | 466.61 | 458.59 | ↓$8.02 (-1.72%) | 456.65 | 468.35 | 151.94K |
| 2024-04-23 | 468.17 | 464.36 | ↓$3.81 (-0.81%) | 462.36 | 481.91 | 209.13K |
| 2024-04-22 | 454.81 | 463.23 | ↑$8.42 (1.85%) | 452.46 | 465.26 | 196.78K |
| 2024-04-19 | 454.44 | 451.81 | ↓$2.63 (-0.58%) | 447.52 | 454.44 | 142.36K |
| 2024-04-18 | 452.15 | 451.92 | ↓$0.23 (-0.05%) | 444.50 | 454.53 | 173.53K |
| 2024-04-17 | 453.79 | 451.41 | ↓$2.38 (-0.52%) | 450.07 | 458.61 | 155.30K |
| 2024-04-16 | 448.47 | 452.28 | ↑$3.81 (0.85%) | 444.02 | 457.10 | 126.16K |
| 2024-04-15 | 456.58 | 447.27 | ↓$9.31 (-2.04%) | 446.50 | 462.33 | 113.97K |
| 2024-04-12 | 452.89 | 450.96 | ↓$1.93 (-0.43%) | 447.70 | 453.24 | 114.06K |
| 2024-04-11 | 447.74 | 452.83 | ↑$5.09 (1.14%) | 438.18 | 454.03 | 162K |
| 2024-04-10 | 448.88 | 447.84 | ↓$1.04 (-0.23%) | 447.23 | 456.13 | 122.41K |
| 2024-04-09 | 457.97 | 450.43 | ↓$7.54 (-1.65%) | 448.13 | 458.50 | 114.31K |
| 2024-04-08 | 451.19 | 459.11 | ↑$7.92 (1.76%) | 447.28 | 462.30 | 162.48K |
| 2024-04-05 | 446.49 | 448.14 | ↑$1.65 (0.37%) | 443.17 | 452.06 | 302.73K |
| 2024-04-04 | 457.01 | 445.44 | ↓$11.57 (-2.53%) | 443.34 | 458.00 | 296.62K |
| 2024-04-03 | 467.94 | 453.15 | ↓$14.79 (-3.16%) | 449.23 | 472.68 | 355.80K |
| 2024-04-02 | 513.42 | 467.85 | ↓$45.57 (-8.88%) | 465.85 | 513.42 | 365.92K |
| 2024-04-01 | 524.20 | 512.65 | ↓$11.55 (-2.20%) | 505.11 | 524.20 | 132.65K |
| 2024-03-28 | 533.85 | 524.74 | ↓$9.11 (-1.71%) | 523.68 | 534.67 | 185.97K |
| 2024-03-27 | 531.36 | 532.18 | ↑$0.82 (0.15%) | 527.37 | 533.23 | 125.66K |
| 2024-03-26 | 533.48 | 529.72 | ↓$3.76 (-0.70%) | 528.84 | 536.84 | 86.99K |
| 2024-03-25 | 523.96 | 531.30 | ↑$7.34 (1.40%) | 523.96 | 533.00 | 76.78K |
| 2024-03-22 | 525.32 | 522.71 | ↓$2.61 (-0.50%) | 518.47 | 530.99 | 126.13K |
| 2024-03-21 | 514.24 | 519.14 | ↑$4.90 (0.95%) | 514.24 | 525.26 | 105.74K |
| 2024-03-20 | 513.13 | 514.97 | ↑$1.84 (0.36%) | 512.62 | 520.39 | 111.29K |
| 2024-03-19 | 515.81 | 512.89 | ↓$2.92 (-0.57%) | 510.58 | 523.19 | 96.70K |
| 2024-03-18 | 517.00 | 515.81 | ↓$1.19 (-0.23%) | 513.17 | 520.85 | 135.23K |
| 2024-03-15 | 504.38 | 516.12 | ↑$11.74 (2.33%) | 504.38 | 516.49 | 289.07K |
Create an account or log in to view more rows.
$KNSL the price is wrong
$KNSL Just buy and hold
$KNSL Moon soon
$KNSL why is this not moving lol
$KNSL said y’all dumb af
$KNSL only getting stronger
$KNSL bear trap?
$KNSL strong move here
$KNSL the end is near
$KNSL ADDING MORE…