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 (%)
Mar 28, 2024	533.64	525.28	523.48	524.54	186,045	-7.44(-1.40%)
Mar 27, 2024	531.15	533.02	527.16	531.97	125,710	+2.46(+0.46%)
Mar 26, 2024	533.27	536.63	528.63	529.51	87,024	-1.58(-0.30%)
Mar 25, 2024	523.76	532.79	523.76	531.09	76,811	+8.59(+1.64%)
Mar 22, 2024	525.12	530.78	518.27	522.51	126,182	+3.57(+0.69%)
Mar 21, 2024	514.04	525.06	514.04	518.94	105,777	+4.17(+0.81%)
Mar 20, 2024	512.93	520.18	512.42	514.77	111,336	+2.08(+0.41%)
Mar 19, 2024	515.61	522.99	510.38	512.69	96,737	-2.92(-0.57%)
Mar 18, 2024	516.80	520.65	512.97	515.61	135,282	-0.31(-0.06%)
Mar 15, 2024	504.18	516.29	504.18	515.92	289,185	+10.23(+2.02%)
Mar 14, 2024	514.80	515.09	504.95	505.69	206,180	-8.13(-1.58%)
Mar 13, 2024	510.80	515.60	501.75	513.82	134,723	+3.18(+0.62%)
Mar 12, 2024	503.95	514.03	503.95	510.64	180,227	+4.85(+0.96%)
Mar 11, 2024	523.02	525.70	505.59	505.79	245,387	-19.70(-3.75%)
Mar 08, 2024	532.59	539.06	523.53	525.50	157,526	-7.27(-1.36%)
Mar 07, 2024	545.96	548.26	531.58	532.76	218,680	-15.00(-2.74%)
Mar 06, 2024	530.79	548.16	526.13	547.77	174,173	+19.11(+3.62%)
Mar 05, 2024	523.05	530.35	522.75	528.65	187,647	+4.04(+0.77%)
Mar 04, 2024	516.56	530.16	513.20	524.62	129,875	+7.54(+1.46%)

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.