Indicators

Kinsale Capital Group Inc (NY: KNSL )

383.62 -2.19 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	514.80	517.07	508.52	515.98	130,412	+3.09(+0.60%)
Feb 28, 2024	509.38	514.46	509.38	512.89	112,853	+0.87(+0.17%)
Feb 27, 2024	511.21	514.24	507.26	512.02	105,804	+0.60(+0.12%)
Feb 26, 2024	508.06	514.47	507.05	511.42	126,548	+3.67(+0.72%)
Feb 23, 2024	508.89	508.96	501.66	507.75	101,465	+2.15(+0.43%)
Feb 22, 2024	494.64	506.23	486.85	505.60	167,939	+10.92(+2.21%)
Feb 21, 2024	499.66	506.43	484.44	494.68	224,597	-1.44(-0.29%)
Feb 20, 2024	500.44	505.44	488.61	496.12	287,791	-8.56(-1.70%)
Feb 16, 2024	461.54	527.68	457.29	504.69	584,195	+67.41(+15.42%)
Feb 15, 2024	427.94	441.02	427.94	437.27	312,781	+11.30(+2.65%)
Feb 14, 2024	416.60	427.21	412.69	425.97	209,878	+14.17(+3.44%)
Feb 13, 2024	413.80	415.03	409.95	411.80	167,923	-3.33(-0.80%)
Feb 12, 2024	419.70	420.43	413.59	415.13	187,886	-3.68(-0.88%)
Feb 09, 2024	408.97	421.51	406.90	418.80	146,108	+9.66(+2.36%)
Feb 08, 2024	406.11	409.63	404.25	409.14	136,584	+2.23(+0.55%)
Feb 07, 2024	402.00	410.86	402.00	406.91	154,230	+5.80(+1.44%)
Feb 06, 2024	393.93	402.85	392.73	401.12	142,140	+6.99(+1.77%)
Feb 05, 2024	395.13	396.16	392.67	394.13	147,048	-1.32(-0.33%)
Feb 02, 2024	395.19	400.50	393.91	395.45	127,819	+1.45(+0.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.