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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 271.29 | 273.08 | ↑$1.79 (0.66%) | 265.48 | 273.48 | 139.19K |
| 2023-01-26 | 272.00 | 272.27 | ↑$0.27 (0.10%) | 269.77 | 274.84 | 73.86K |
| 2023-01-25 | 274.92 | 270.54 | ↓$4.38 (-1.59%) | 269.84 | 276.68 | 109.42K |
| 2023-01-24 | 265.79 | 274.87 | ↑$9.08 (3.42%) | 265.65 | 275.56 | 126.35K |
| 2023-01-23 | 264.45 | 267.11 | ↑$2.66 (1.01%) | 256.70 | 267.12 | 176.03K |
| 2023-01-20 | 272.78 | 264.47 | ↓$8.31 (-3.05%) | 250.90 | 277.09 | 451.01K |
| 2023-01-19 | 278.83 | 276.41 | ↓$2.42 (-0.87%) | 274.61 | 279.04 | 140.32K |
| 2023-01-18 | 286.11 | 279.94 | ↓$6.17 (-2.16%) | 279.63 | 288.94 | 134.15K |
| 2023-01-17 | 291.02 | 286.11 | ↓$4.91 (-1.69%) | 281.74 | 292.36 | 133.35K |
| 2023-01-13 | 289.00 | 291.00 | ↑$2.00 (0.69%) | 287.03 | 295.84 | 199.73K |
| 2023-01-12 | 285.25 | 289.02 | ↑$3.77 (1.32%) | 281.42 | 290.37 | 135.65K |
| 2023-01-11 | 280.99 | 283.97 | ↑$2.98 (1.06%) | 280.65 | 286.93 | 156.44K |
| 2023-01-10 | 274.63 | 281.13 | ↑$6.50 (2.37%) | 273.90 | 283.70 | 153.64K |
| 2023-01-09 | 269.49 | 272.89 | ↑$3.40 (1.26%) | 269.49 | 280.70 | 232.83K |
| 2023-01-06 | 258.45 | 271.90 | ↑$13.45 (5.20%) | 256.88 | 273.64 | 199.48K |
| 2023-01-05 | 257.68 | 256.90 | ↓$0.78 (-0.30%) | 255.20 | 261.54 | 129.42K |
| 2023-01-04 | 262.48 | 257.68 | ↓$4.80 (-1.83%) | 257.26 | 264.29 | 139.99K |
| 2023-01-03 | 262.73 | 260.29 | ↓$2.44 (-0.93%) | 257.94 | 265.38 | 123.57K |
| 2022-12-30 | 261.99 | 261.52 | ↓$0.47 (-0.18%) | 257.08 | 263.10 | 256.90K |
| 2022-12-29 | 264.49 | 264.38 | ↓$0.11 (-0.04%) | 262.20 | 266.08 | 109.33K |
| 2022-12-28 | 272.98 | 261.45 | ↓$11.53 (-4.22%) | 260.50 | 273.00 | 119.07K |
| 2022-12-27 | 274.60 | 272.57 | ↓$2.03 (-0.74%) | 270.63 | 275.16 | 92.37K |
| 2022-12-23 | 272.42 | 273.80 | ↑$1.38 (0.51%) | 270.03 | 275.34 | 95.92K |
| 2022-12-22 | 279.28 | 276.45 | ↓$2.83 (-1.01%) | 271.79 | 279.28 | 120.97K |
| 2022-12-21 | 275.56 | 280.78 | ↑$5.22 (1.89%) | 274.14 | 282.78 | 155.28K |
| 2022-12-20 | 264.91 | 273.06 | ↑$8.15 (3.08%) | 264.09 | 273.95 | 144.15K |
| 2022-12-19 | 274.64 | 261.55 | ↓$13.09 (-4.77%) | 258.89 | 277.95 | 184.17K |
| 2022-12-16 | 268.62 | 276.46 | ↑$7.84 (2.92%) | 267.43 | 278.15 | 272.08K |
| 2022-12-15 | 271.47 | 270.31 | ↓$1.16 (-0.43%) | 265.90 | 273.80 | 166.30K |
| 2022-12-14 | 279.81 | 273.64 | ↓$6.17 (-2.21%) | 272.22 | 285.57 | 136.50K |
Create an account or log in to view more rows.
$KNSL lets go!!
$KNSL already bouncing back.
$KNSL watch this fly!!!!
$KNSL Chill out and chill some more. It's all temporary.
$KNSL hmm...
$KNSL another bear trap
$KNSL Dip buyers are going to get wrecked
$KNSL Wish I shorted
$KNSL ready to explode
$KNSL I'm not afraid.
I'm long
And I'm strong..........