Indicators

Kinsale Capital Group Inc (NY: KNSL )

390.92 +7.05 (+1.84%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	193.22	199.73		199.51	140,152	+5.88(+3.04%)
Jan 28, 2022	182.25	193.92	179.32	193.64	212,855	+10.29(+5.61%)
Jan 27, 2022	186.91	191.18	182.86	183.35	106,972	-0.35(-0.19%)
Jan 26, 2022	189.28	190.17	181.53	183.70	154,775	-3.72(-1.98%)
Jan 25, 2022	188.44	191.33	185.25	187.41	108,646	-4.81(-2.50%)
Jan 24, 2022	185.54	193.16	181.88	192.22	133,027	+3.81(+2.02%)
Jan 21, 2022	183.52	191.66	182.80	188.42	239,007	+4.07(+2.21%)
Jan 20, 2022	190.40	192.95	184.11	184.34	121,081	-3.96(-2.11%)
Jan 19, 2022	198.21	198.21	187.60	188.31	147,242	-7.54(-3.85%)
Jan 18, 2022	203.12	203.12	195.39	195.85	182,330	-9.29(-4.53%)
Jan 14, 2022				205.14	0	-8.94(-4.18%)
Jan 13, 2022	219.40	222.23	213.89	214.09	64,888	-4.58(-2.09%)
Jan 12, 2022	221.38	224.79	218.58	218.67	104,264	-4.20(-1.89%)
Jan 11, 2022	217.68	223.59	214.16	222.87	123,452	+6.38(+2.95%)
Jan 10, 2022	221.62	223.05	214.27	216.49	110,026	-5.87(-2.64%)
Jan 07, 2022	219.98	223.03	218.94	222.35	101,754	+0.35(+0.16%)
Jan 06, 2022	217.69	222.89	216.24	222.00	97,268	+5.84(+2.70%)
Jan 05, 2022	223.44	224.77	215.73	216.17	110,960	-5.77(-2.60%)
Jan 04, 2022	226.65	228.81	220.83	221.93	113,466	-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.