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 (%)
Jan 31, 2022	193.14	199.64		199.43	140,211	+5.87(+3.03%)
Jan 28, 2022	182.18	193.83	179.25	193.56	212,946	+10.28(+5.61%)
Jan 27, 2022	186.82	191.10	182.78	183.27	107,018	-0.35(-0.19%)
Jan 26, 2022	189.21	190.09	181.45	183.62	154,840	-3.71(-1.98%)
Jan 25, 2022	188.36	191.25	185.17	187.33	108,692	-4.81(-2.50%)
Jan 24, 2022	185.46	193.08	181.81	192.14	133,084	+3.80(+2.02%)
Jan 21, 2022	183.44	191.58	182.72	188.34	239,108	+4.07(+2.21%)
Jan 20, 2022	190.32	192.87	184.03	184.27	121,132	-3.96(-2.10%)
Jan 19, 2022	198.12	198.12	187.52	188.23	147,305	-7.54(-3.85%)
Jan 18, 2022	203.03	203.03	195.31	195.76	182,408	-9.29(-4.53%)
Jan 14, 2022				205.05	0	-8.94(-4.18%)
Jan 13, 2022	219.31	222.14	213.79	213.99	64,915	-4.58(-2.09%)
Jan 12, 2022	221.29	224.70	218.48	218.57	104,309	-4.20(-1.89%)
Jan 11, 2022	217.59	223.50	214.07	222.78	123,505	+6.38(+2.95%)
Jan 10, 2022	221.53	222.95	214.18	216.39	110,073	-5.86(-2.64%)
Jan 07, 2022	219.89	222.93	218.84	222.26	101,797	+0.35(+0.16%)
Jan 06, 2022	217.60	222.79	216.14	221.91	97,309	+5.83(+2.70%)
Jan 05, 2022	223.34	224.68	215.64	216.07	111,007	-5.76(-2.60%)
Jan 04, 2022	226.56	228.72	220.73	221.84	113,515	-2.16(-0.96%)

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.