Kinsale Capital Group Inc (KNSL) Historical Stock Data
478.29 ↑8.84 (1.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KNSL is down -0.24% a day on average. There have been 11 days where Kinsale Capital Group Inc closed green and 19 days where KNSL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 451.61 | 448.26 | ↓$3.35 (-0.74%) | 444.51 | 454.16 | 97.19K |
| 2024-11-06 | 453.51 | 451.61 | ↓$1.90 (-0.42%) | 442.53 | 455.73 | 159.49K |
| 2024-11-05 | 422.34 | 428.88 | ↑$6.54 (1.55%) | 421.50 | 429.04 | 66.71K |
| 2024-11-04 | 424.15 | 424.05 | ↓$0.10 (-0.02%) | 419.80 | 427.50 | 92.05K |
| 2024-11-01 | 429.42 | 426.03 | ↓$3.39 (-0.79%) | 424.52 | 437.24 | 121.43K |
| 2024-10-31 | 426.61 | 428.11 | ↑$1.50 (0.35%) | 423.38 | 433.47 | 122.50K |
| 2024-10-30 | 434.63 | 429.82 | ↓$4.81 (-1.11%) | 424.34 | 437.16 | 154.17K |
| 2024-10-29 | 438.50 | 433.86 | ↓$4.64 (-1.06%) | 428.39 | 440.69 | 182.54K |
| 2024-10-28 | 446.11 | 438.27 | ↓$7.84 (-1.76%) | 435.00 | 451.94 | 297.34K |
| 2024-10-25 | 444.66 | 434.15 | ↓$10.51 (-2.36%) | 416.87 | 445.04 | 606.69K |
| 2024-10-24 | 461.90 | 458.42 | ↓$3.48 (-0.75%) | 456.06 | 462.22 | 213.88K |
| 2024-10-23 | 460.39 | 458.60 | ↓$1.79 (-0.39%) | 451.23 | 461.74 | 241.06K |
| 2024-10-22 | 465.98 | 458.81 | ↓$7.17 (-1.54%) | 457.66 | 468.22 | 104.41K |
| 2024-10-21 | 473.00 | 468.92 | ↓$4.08 (-0.86%) | 465.81 | 473.00 | 103.22K |
| 2024-10-18 | 477.45 | 473.22 | ↓$4.23 (-0.89%) | 471.10 | 477.45 | 76.64K |
| 2024-10-17 | 474.75 | 475.19 | ↑$0.44 (0.09%) | 473.59 | 479.20 | 99.08K |
| 2024-10-16 | 464.85 | 471.28 | ↑$6.43 (1.38%) | 464.84 | 474.90 | 123.31K |
| 2024-10-15 | 472.93 | 465.77 | ↓$7.16 (-1.51%) | 465.77 | 475.62 | 99.49K |
| 2024-10-14 | 471.87 | 472.29 | ↑$0.42 (0.09%) | 467.29 | 472.48 | 107.67K |
| 2024-10-11 | 466.46 | 469.56 | ↑$3.10 (0.66%) | 466.25 | 475.50 | 118.48K |
| 2024-10-10 | 470.68 | 465.79 | ↓$4.89 (-1.04%) | 461.38 | 478.32 | 118.60K |
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