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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 515.00 | 505.89 | ↓$9.11 (-1.77%) | 505.15 | 515.29 | 206.10K |
2024-03-13 | 511.00 | 514.02 | ↑$3.02 (0.59%) | 501.95 | 515.80 | 134.67K |
2024-03-12 | 504.15 | 510.84 | ↑$6.69 (1.33%) | 504.15 | 514.23 | 180.16K |
2024-03-11 | 523.22 | 505.99 | ↓$17.23 (-3.29%) | 505.79 | 525.90 | 245.31K |
2024-03-08 | 532.80 | 525.70 | ↓$7.10 (-1.33%) | 523.73 | 539.27 | 157.47K |
2024-03-07 | 546.17 | 532.97 | ↓$13.20 (-2.42%) | 531.79 | 548.47 | 218.70K |
2024-03-06 | 531.00 | 547.98 | ↑$16.98 (3.20%) | 526.34 | 547.96 | 171.91K |
2024-03-05 | 523.25 | 528.86 | ↑$5.61 (1.07%) | 522.96 | 530.56 | 187.58K |
2024-03-04 | 516.76 | 524.82 | ↑$8.06 (1.56%) | 513.40 | 530.37 | 129.83K |
2024-03-01 | 516.27 | 517.28 | ↑$1.01 (0.20%) | 509.70 | 518.07 | 161.23K |
2024-02-29 | 515.00 | 516.18 | ↑$1.18 (0.23%) | 508.72 | 517.27 | 130.36K |
2024-02-28 | 509.58 | 513.09 | ↑$3.51 (0.69%) | 509.58 | 514.66 | 112.81K |
2024-02-27 | 511.41 | 512.22 | ↑$0.81 (0.16%) | 507.46 | 514.44 | 105.71K |
2024-02-26 | 508.26 | 511.62 | ↑$3.36 (0.66%) | 507.25 | 514.67 | 126.50K |
2024-02-23 | 509.24 | 508.10 | ↓$1.14 (-0.22%) | 502.00 | 509.31 | 101.40K |
2024-02-22 | 494.98 | 505.95 | ↑$10.97 (2.22%) | 487.18 | 506.58 | 167.85K |
2024-02-21 | 500.00 | 495.02 | ↓$4.98 (-1.00%) | 484.77 | 506.78 | 224.44K |
2024-02-20 | 500.78 | 496.46 | ↓$4.32 (-0.86%) | 488.94 | 505.79 | 287.60K |
2024-02-16 | 461.86 | 505.03 | ↑$43.17 (9.35%) | 457.60 | 528.04 | 583.80K |
2024-02-15 | 428.23 | 437.57 | ↑$9.34 (2.18%) | 428.23 | 441.32 | 312.60K |
Create an account or log in to view more rows.
$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…
$KNSL id rather have a dip then rip than a gap and crap