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	199.65		199.44	140,206	+5.87(+3.03%)
Jan 28, 2022	182.18	193.84	179.26	193.56	212,938	+10.28(+5.61%)
Jan 27, 2022	186.83	191.10	182.79	183.28	107,014	-0.35(-0.19%)
Jan 26, 2022	189.21	190.10	181.46	183.63	154,835	-3.71(-1.98%)
Jan 25, 2022	188.37	191.25	185.18	187.34	108,688	-4.81(-2.50%)
Jan 24, 2022	185.47	193.08	181.81	192.15	133,079	+3.80(+2.02%)
Jan 21, 2022	183.45	191.59	182.73	188.34	239,100	+4.07(+2.21%)
Jan 20, 2022	190.33	192.88	184.03	184.27	121,128	-3.96(-2.11%)
Jan 19, 2022	198.13	198.13	187.53	188.24	147,299	-7.54(-3.85%)
Jan 18, 2022	203.04	203.04	195.31	195.77	182,401	-9.29(-4.53%)
Jan 14, 2022				205.06	0	-8.94(-4.18%)
Jan 13, 2022	219.32	222.15	213.80	214.00	64,913	-4.58(-2.10%)
Jan 12, 2022	221.30	224.70	218.49	218.58	104,305	-4.20(-1.89%)
Jan 11, 2022	217.60	223.50	214.08	222.78	123,500	+6.38(+2.95%)
Jan 10, 2022	221.54	222.96	214.19	216.40	110,069	-5.86(-2.64%)
Jan 07, 2022	219.90	222.94	218.85	222.26	101,794	+0.35(+0.16%)
Jan 06, 2022	217.61	222.80	216.15	221.92	97,306	+5.83(+2.70%)
Jan 05, 2022	223.35	224.68	215.64	216.08	111,003	-5.77(-2.60%)
Jan 04, 2022	226.57	228.73	220.74	221.85	113,510	-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.