Kinsale Capital Group Inc (KNSL)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -41.68 | -8.86808510638 | 470 | 473.785 | 428.7 | 90481 | 461.40431086 | CS |
| 4 | -70.11 | -14.0661677668 | 498.43 | 531.7899 | 428.7 | 159839 | 492.11693763 | CS |
| 12 | -38.14 | -8.17647815461 | 466.46 | 531.7899 | 416.87 | 148290 | 473.79132507 | CS |
| 26 | 47.24 | 12.3963472237 | 381.08 | 531.7899 | 366.92 | 153094 | 456.69263559 | CS |
| 52 | 81.72 | 23.5776110791 | 346.6 | 548.47 | 342.795 | 170043 | 438.62241164 | CS |
| 156 | 183.27 | 74.7888186084 | 245.05 | 548.47 | 180.05 | 154082 | 352.04064838 | CS |
| 260 | 183.27 | 74.7888186084 | 245.05 | 548.47 | 180.05 | 154082 | 352.04064838 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 428.32 | -25.7 | -5.66 | 450.3 | 450.3 | 419 | 372507 |
| 1735861200 | 454.02 | -11.11 | -2.39 | 465 | 467.9999 | 452.47 | 152908 |
| 1735688400 | 465.13 | -0.43 | -0.09 | 464.88 | 467.94 | 461 | 89790 |
| 1735602000 | 465.56 | -5.12 | -1.09 | 465.83 | 470.3281 | 461.6 | 54501 |
| 1735342800 | 470.68 | -0.71 | -0.15 | 473.19 | 473.785 | 466.805 | 60135 |
| 1735256400 | 471.39 | 0.44 | 0.09 | 470 | 474.6999 | 468.28 | 51853 |
| 1735077840 | 470.95 | 6.12 | 1.32 | 464 | 473.21 | 463.155 | 35624 |
| 1734997200 | 464.83 | -1.48 | -0.32 | 464.85 | 468.34 | 461.91 | 94963 |
| 1734738000 | 466.31 | -1.17 | -0.25 | 462.98 | 475.38 | 462.98 | 358702 |
| 1734651600 | 467.48 | 0.86 | 0.18 | 474.99 | 480.9802 | 465.2 | 133831 |
| 1734565200 | 466.62 | -24.44 | -4.98 | 491 | 492.18 | 465.37 | 148923 |
| 1734478800 | 491.06 | -11.01 | -2.19 | 503 | 503 | 487.8 | 162717 |
| 1734392400 | 502.07 | -4.66 | -0.92 | 503.41 | 508 | 498.3 | 122383 |
| 1734133200 | 506.73 | -0.15 | -0.03 | 511.47 | 512.28 | 498.89 | 120784 |
| 1734046800 | 506.88 | -4.99 | -0.97 | 521.13 | 521.13 | 504.495 | 193338 |
| 1733960400 | 511.87 | 8.79 | 1.75 | 503.96 | 513.24 | 503.56 | 139611 |
| 1733874000 | 503.08 | -18.89 | -3.62 | 509.88 | 514.80999 | 501.99 | 240272 |
| 1733787600 | 521.97 | -2.25 | -0.43 | 522.52 | 531.7899 | 515.65 | 341531 |
| 1733528400 | 524.22 | 25.44 | 5.10 | 498.405 | 526 | 497.795 | 336996 |
| 1733442000 | 498.78 | 0.87 | 0.17 | 499.71 | 504.34 | 496.89 | 164523 |
| 1733355600 | 497.91 | -2.04 | -0.41 | 501.03 | 507.01 | 493.52 | 111371 |
| 1733269200 | 499.95 | 0.68 | 0.14 | 503.21 | 504.93 | 495.51 | 136959 |
| 1733182800 | 499.27 | -9.17 | -1.80 | 512.71 | 513.3134 | 499.27 | 115597 |
| 1732917840 | 508.44 | -7.01 | -1.36 | 519.37 | 519.37 | 508.31 | 59098 |
| 1732750800 | 515.45 | 3.41 | 0.67 | 518.9 | 526.74 | 513.13 | 92586 |
| 1732664400 | 512.04 | 5.72 | 1.13 | 506.5 | 516.22 | 496.11 | 124833 |
| 1732578000 | 506.32 | 7.63 | 1.53 | 500.56 | 509.635 | 499.1429 | 151965 |
| 1732318800 | 498.69 | 8.77 | 1.79 | 492.82 | 504.05 | 492.435 | 173834 |
| 1732232400 | 489.92 | 11.63 | 2.43 | 480.7601 | 492.285 | 476.87 | 146343 |
| 1732146000 | 478.29 | 8.84 | 1.88 | 472 | 479.47 | 468 | 102568 |
| 1732059600 | 469.45 | 6.7 | 1.45 | 458.0001 | 472.85 | 455.395 | 113423 |
| 1731973200 | 462.75 | -2.49 | -0.54 | 466.47 | 468.74 | 460.06 | 147200 |
| 1731714000 | 465.24 | -8.54 | -1.80 | 477.84 | 477.85 | 463.635 | 87189 |
| 1731627600 | 473.78 | -3.72 | -0.78 | 482.68 | 484.5599 | 469.9601 | 91739 |
| 1731541200 | 477.5 | 5.54 | 1.17 | 473.52 | 478.16 | 467.98 | 102290 |
| 1731454800 | 471.96 | -4.24 | -0.89 | 479.16 | 480.89 | 468.95 | 118443 |
| 1731368400 | 476.2 | 19.84 | 4.35 | 462.98 | 481.55 | 462.98 | 156073 |
| 1731109200 | 456.36 | 8.1 | 1.81 | 451.605 | 457.505 | 450.57 | 159585 |
| 1731022800 | 448.26 | -3.35 | -0.74 | 445.79 | 454.16 | 444.51 | 95747 |
| 1730936400 | 451.61 | 22.73 | 5.30 | 453.41 | 455.73 | 442.525 | 156686 |
| 1730850000 | 428.88 | 4.83 | 1.14 | 423.5 | 429.04 | 421.5031 | 65431 |
| 1730763600 | 424.05 | -1.98 | -0.46 | 424.15 | 427.495 | 419.795 | 91137 |
| 1730500800 | 426.03 | -2.08 | -0.49 | 429.42 | 437.24 | 424.52 | 120367 |
| 1730414400 | 428.11 | -1.71 | -0.40 | 425.06 | 433.47 | 423.38 | 120336 |
| 1730328000 | 429.82 | -4.04 | -0.93 | 436.5 | 437.0375 | 424.34 | 153003 |
| 1730241600 | 433.86 | -4.41 | -1.01 | 437.83 | 440.691 | 428.39 | 181135 |
| 1730155200 | 438.27 | 4.12 | 0.95 | 446.11 | 451.94 | 435.0001 | 286915 |
| 1729896000 | 434.15 | -24.27 | -5.29 | 444.66 | 450 | 416.87 | 606690 |
| 1729809600 | 458.42 | -0.18 | -0.04 | 459.85 | 462.215 | 456.0603 | 212953 |
| 1729723200 | 458.6 | -0.21 | -0.05 | 459.5 | 461.7398 | 451.23 | 240054 |
| 1729636800 | 458.81 | -10.11 | -2.16 | 467.53 | 468.2197 | 457.66 | 103059 |
| 1729550400 | 468.92 | -4.3 | -0.91 | 473 | 473 | 465.81 | 103218 |
| 1729291200 | 473.22 | -1.97 | -0.41 | 472.27 | 477.45 | 471.095 | 76640 |
| 1729204800 | 475.19 | 3.91 | 0.83 | 474.75 | 479.2 | 473.59 | 99084 |
| 1729118400 | 471.28 | 5.51 | 1.18 | 464.85 | 474.9 | 464.84 | 123301 |
| 1729032000 | 465.77 | -6.52 | -1.38 | 472.93 | 475.62 | 465.77 | 99478 |
| 1728945600 | 472.29 | 2.73 | 0.58 | 471.87 | 472.78 | 467.285 | 107667 |
| 1728686400 | 469.56 | 3.77 | 0.81 | 466.46 | 475.5 | 466.46 | 118057 |
| 1728600000 | 465.79 | -3.84 | -0.82 | 478.32 | 478.32 | 461.38 | 114742 |
| 1728513600 | 469.63 | 6.05 | 1.31 | 460.14 | 470.225 | 459.325 | 176851 |
| 1728427200 | 463.58 | 11.32 | 2.50 | 457.52 | 469.24 | 457.52 | 158228 |
| 1728340800 | 452.26 | -34.67 | -7.12 | 486.02 | 486.02 | 444.79 | 267010 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
