Kinsale Capital Group Inc (KNSL) Historical Stock Data

524.74 ↓7.44 (-1.40%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, KNSL is up 0.47% a day on average. There have been 18 days where Kinsale Capital Group Inc closed green and 12 days where KNSL closed red.

DateOpenCloseChangeLowHighVolume
2024-03-28533.85524.74↓$9.11 (-1.71%)523.68534.67185.97K
2024-03-27531.36532.18↑$0.82 (0.15%)527.37533.23125.66K
2024-03-26533.48529.72↓$3.76 (-0.70%)528.84536.8486.99K
2024-03-25523.96531.30↑$7.34 (1.40%)523.96533.0076.78K
2024-03-22525.32522.71↓$2.61 (-0.50%)518.47530.99126.13K
2024-03-21514.24519.14↑$4.90 (0.95%)514.24525.26105.74K
2024-03-20513.13514.97↑$1.84 (0.36%)512.62520.39111.29K
2024-03-19515.81512.89↓$2.92 (-0.57%)510.58523.1996.70K
2024-03-18517.00515.81↓$1.19 (-0.23%)513.17520.85135.23K
2024-03-15504.38516.12↑$11.74 (2.33%)504.38516.49289.07K
2024-03-14515.00505.89↓$9.11 (-1.77%)505.15515.29206.10K
2024-03-13511.00514.02↑$3.02 (0.59%)501.95515.80134.67K
2024-03-12504.15510.84↑$6.69 (1.33%)504.15514.23180.16K
2024-03-11523.22505.99↓$17.23 (-3.29%)505.79525.90245.31K
2024-03-08532.80525.70↓$7.10 (-1.33%)523.73539.27157.47K
2024-03-07546.17532.97↓$13.20 (-2.42%)531.79548.47218.70K
2024-03-06531.00547.98↑$16.98 (3.20%)526.34547.96171.91K
2024-03-05523.25528.86↑$5.61 (1.07%)522.96530.56187.58K
2024-03-04516.76524.82↑$8.06 (1.56%)513.40530.37129.83K
2024-03-01516.27517.28↑$1.01 (0.20%)509.70518.07161.23K
2024-02-29515.00516.18↑$1.18 (0.23%)508.72517.27130.36K
2024-02-28509.58513.09↑$3.51 (0.69%)509.58514.66112.81K
2024-02-27511.41512.22↑$0.81 (0.16%)507.46514.44105.71K
2024-02-26508.26511.62↑$3.36 (0.66%)507.25514.67126.50K
2024-02-23509.24508.10↓$1.14 (-0.22%)502.00509.31101.40K
2024-02-22494.98505.95↑$10.97 (2.22%)487.18506.58167.85K
2024-02-21500.00495.02↓$4.98 (-1.00%)484.77506.78224.44K
2024-02-20500.78496.46↓$4.32 (-0.86%)488.94505.79287.60K
2024-02-16461.86505.03↑$43.17 (9.35%)457.60528.04583.80K
2024-02-15428.23437.57↑$9.34 (2.18%)428.23441.32312.60K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

chickenEggs

$KNSL id rather have a dip then rip than a gap and crap

0 Like Report