Kinsale Capital Group Inc (KNSL) Historical Stock Data
466.31 ↓1.17 (-0.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KNSL is down -0.23% a day on average. There have been 12 days where Kinsale Capital Group Inc closed green and 18 days where KNSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 465.63 | 466.31 | ↑$0.68 (0.15%) | 458.75 | 475.38 | 372.99K |
| 2024-12-19 | 472.63 | 467.48 | ↓$5.15 (-1.09%) | 465.20 | 480.98 | 137.02K |
| 2024-12-18 | 492.50 | 466.62 | ↓$25.88 (-5.25%) | 465.37 | 492.50 | 149.96K |
| 2024-12-17 | 497.14 | 491.06 | ↓$6.08 (-1.22%) | 487.80 | 499.66 | 164.60K |
| 2024-12-16 | 506.73 | 502.07 | ↓$4.66 (-0.92%) | 498.30 | 508.00 | 124.10K |
| 2024-12-13 | 510.48 | 506.73 | ↓$3.75 (-0.73%) | 498.89 | 512.28 | 122.22K |
| 2024-12-12 | 514.35 | 506.88 | ↓$7.47 (-1.45%) | 504.50 | 521.13 | 194.61K |
| 2024-12-11 | 504.00 | 511.87 | ↑$7.87 (1.56%) | 503.56 | 513.24 | 140.21K |
| 2024-12-10 | 518.00 | 503.08 | ↓$14.92 (-2.88%) | 501.99 | 518.00 | 242.42K |
| 2024-12-09 | 524.22 | 521.97 | ↓$2.25 (-0.43%) | 515.65 | 531.79 | 347.11K |
| 2024-12-06 | 498.43 | 524.22 | ↑$25.79 (5.17%) | 497.80 | 526.00 | 338.20K |
| 2024-12-05 | 500.00 | 498.78 | ↓$1.22 (-0.24%) | 496.89 | 504.34 | 157.53K |
| 2024-12-04 | 514.76 | 497.91 | ↓$16.85 (-3.27%) | 493.52 | 514.76 | 116.13K |
| 2024-12-03 | 500.00 | 499.95 | ↓$0.05 (-0.01%) | 495.51 | 504.93 | 139.38K |
| 2024-12-02 | 512.71 | 499.27 | ↓$13.44 (-2.62%) | 499.27 | 513.31 | 116.25K |
| 2024-11-29 | 518.28 | 508.44 | ↓$9.84 (-1.90%) | 508.31 | 523.78 | 60K |
| 2024-11-27 | 516.72 | 515.45 | ↓$1.27 (-0.25%) | 513.13 | 526.74 | 94.66K |
| 2024-11-26 | 507.00 | 512.04 | ↑$5.04 (0.99%) | 496.11 | 516.22 | 126.64K |
| 2024-11-25 | 504.62 | 506.32 | ↑$1.70 (0.34%) | 499.14 | 509.64 | 156.57K |
| 2024-11-22 | 490.41 | 498.69 | ↑$8.28 (1.69%) | 490.41 | 504.05 | 176.50K |
| 2024-11-21 | 482.56 | 489.92 | ↑$7.36 (1.53%) | 476.87 | 492.29 | 148.42K |
| 2024-11-20 | 470.38 | 478.29 | ↑$7.91 (1.68%) | 468.00 | 479.47 | 103.23K |
| 2024-11-19 | 459.55 | 469.45 | ↑$9.90 (2.15%) | 455.40 | 472.85 | 114.77K |
| 2024-11-18 | 464.51 | 462.75 | ↓$1.76 (-0.38%) | 460.06 | 468.74 | 148.53K |
| 2024-11-15 | 474.92 | 465.24 | ↓$9.68 (-2.04%) | 463.64 | 477.85 | 88.75K |
| 2024-11-14 | 479.66 | 473.78 | ↓$5.88 (-1.23%) | 469.96 | 484.56 | 94.81K |
| 2024-11-13 | 472.58 | 477.50 | ↑$4.92 (1.04%) | 467.98 | 478.16 | 103.09K |
| 2024-11-12 | 477.00 | 471.96 | ↓$5.04 (-1.06%) | 468.95 | 480.89 | 119.73K |
| 2024-11-11 | 462.22 | 476.20 | ↑$13.98 (3.02%) | 462.22 | 481.55 | 159.75K |
| 2024-11-08 | 452.90 | 456.36 | ↑$3.46 (0.76%) | 450.57 | 457.51 | 160.76K |
Create an account or log in to view more rows.
$KNSL a comeback is always more fun than an all out win!!!!
$KNSL Who else bought the dip on Friday?
$KNSL Time to buy here
$KNSL wow! I sold too early
$KNSL buy and hodl friends. we may be early
but we are not wrong. very soon.
$KNSL weak
$KNSL Shorts are calling in all the favors
$KNSL happy weekend!
$KNSL the price is wrong
$KNSL Just buy and hold