Kinsale Capital Group Inc (KNSL) Historical Stock Data

273.08 ↑0.81 (0.30%)
As of Market Close on January 27th, 2023.

Historical Data

In the past 30 trading days, KNSL is down -0.02% a day on average. There have been 14 days where Kinsale Capital Group Inc closed green and 16 days where KNSL closed red.

DateOpenCloseChangeLowHighVolume
2023-01-27271.29273.08↑$1.79 (0.66%)265.48273.48139.19K
2023-01-26272.00272.27↑$0.27 (0.10%)269.77274.8473.86K
2023-01-25274.92270.54↓$4.38 (-1.59%)269.84276.68109.42K
2023-01-24265.79274.87↑$9.08 (3.42%)265.65275.56126.35K
2023-01-23264.45267.11↑$2.66 (1.01%)256.70267.12176.03K
2023-01-20272.78264.47↓$8.31 (-3.05%)250.90277.09451.01K
2023-01-19278.83276.41↓$2.42 (-0.87%)274.61279.04140.32K
2023-01-18286.11279.94↓$6.17 (-2.16%)279.63288.94134.15K
2023-01-17291.02286.11↓$4.91 (-1.69%)281.74292.36133.35K
2023-01-13289.00291.00↑$2.00 (0.69%)287.03295.84199.73K
2023-01-12285.25289.02↑$3.77 (1.32%)281.42290.37135.65K
2023-01-11280.99283.97↑$2.98 (1.06%)280.65286.93156.44K
2023-01-10274.63281.13↑$6.50 (2.37%)273.90283.70153.64K
2023-01-09269.49272.89↑$3.40 (1.26%)269.49280.70232.83K
2023-01-06258.45271.90↑$13.45 (5.20%)256.88273.64199.48K
2023-01-05257.68256.90↓$0.78 (-0.30%)255.20261.54129.42K
2023-01-04262.48257.68↓$4.80 (-1.83%)257.26264.29139.99K
2023-01-03262.73260.29↓$2.44 (-0.93%)257.94265.38123.57K
2022-12-30261.99261.52↓$0.47 (-0.18%)257.08263.10256.90K
2022-12-29264.49264.38↓$0.11 (-0.04%)262.20266.08109.33K
2022-12-28272.98261.45↓$11.53 (-4.22%)260.50273.00119.07K
2022-12-27274.60272.57↓$2.03 (-0.74%)270.63275.1692.37K
2022-12-23272.42273.80↑$1.38 (0.51%)270.03275.3495.92K
2022-12-22279.28276.45↓$2.83 (-1.01%)271.79279.28120.97K
2022-12-21275.56280.78↑$5.22 (1.89%)274.14282.78155.28K
2022-12-20264.91273.06↑$8.15 (3.08%)264.09273.95144.15K
2022-12-19274.64261.55↓$13.09 (-4.77%)258.89277.95184.17K
2022-12-16268.62276.46↑$7.84 (2.92%)267.43278.15272.08K
2022-12-15271.47270.31↓$1.16 (-0.43%)265.90273.80166.30K
2022-12-14279.81273.64↓$6.17 (-2.21%)272.22285.57136.50K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$KNSL another bear trap

0 Like Report
iburnmoney

$KNSL Dip buyers are going to get wrecked

0 Like Report