Kinsale Capital Group Inc (KCH)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 29.6 | 7.29064039409 | 406 | 437.2 | 406 | 51 | 416.93636364 | DE |
| 4 | 15.9 | 3.78842030021 | 419.7 | 437.2 | 395.1 | 68 | 407.94922509 | DE |
| 12 | -19.1 | -4.20057180559 | 454.7 | 481.5 | 395.1 | 97 | 423.66533737 | DE |
| 26 | 33.2 | 8.25049701789 | 402.4 | 500.6 | 386.1 | 83 | 427.78388151 | DE |
| 52 | -38 | -8.02364864865 | 473.6 | 500.6 | 331.39999 | 96 | 399.09260217 | DE |
| 156 | 67.2 | 18.2410423453 | 368.4 | 506.5 | 295.6 | 80 | 392.19406916 | DE |
| 260 | 67.2 | 18.2410423453 | 368.4 | 506.5 | 295.6 | 80 | 392.19406916 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 437.2 | 12.2 | 2.87 | 431.7 | 437.2 | 425.8 | 54 |
| 1742506020 | 425 | 9.4 | 2.26 | 423.8 | 425 | 423.8 | 8 |
| 1742419620 | 415.6 | 0.1 | 0.02 | 416.5 | 416.7 | 415.6 | 24 |
| 1742333220 | 415.5 | -2.5 | -0.60 | 415.1 | 423.2 | 415.1 | 101 |
| 1742246820 | 418 | 1.5 | 0.36 | 418.5 | 419 | 414.2 | 110 |
| 1741987620 | 416.5 | 11.5 | 2.84 | 406 | 416.5 | 406 | 10 |
| 1741901220 | 405 | -4.6 | -1.12 | 405.8 | 405.8 | 405 | 49 |
| 1741814820 | 409.6 | -6.2 | -1.49 | 420.1 | 421 | 408.2 | 37 |
| 1741728420 | 415.8 | 1.8 | 0.43 | 412.2 | 415.9 | 410.6 | 88 |
| 1741642020 | 414 | 14.6 | 3.66 | 408.7 | 427.9 | 404.9 | 68 |
| 1741382820 | 399.4 | -3.1 | -0.77 | 403.9 | 405.2 | 399.4 | 32 |
| 1741296420 | 402.5 | 1.6 | 0.40 | 404.8 | 404.8 | 395.6 | 66 |
| 1741210020 | 400.9 | -3.6 | -0.89 | 405.2 | 409.8 | 400.9 | 56 |
| 1741123620 | 404.5 | -4.3 | -1.05 | 408.3 | 408.3 | 396.9 | 73 |
| 1741037220 | 408.8 | -10.2 | -2.43 | 413.3 | 417.1 | 407.9 | 39 |
| 1740778020 | 419 | 8.1 | 1.97 | 411.8 | 419 | 410.9 | 67 |
| 1740691620 | 410.9 | 14.4 | 3.63 | 400.7 | 410.9 | 396.9 | 28 |
| 1740605220 | 396.5 | -5.5 | -1.37 | 406.1 | 406.1 | 395.1 | 240 |
| 1740518820 | 402 | -7 | -1.71 | 405 | 408.8 | 402 | 67 |
| 1740432420 | 409 | -0.9 | -0.22 | 412.6 | 414 | 409 | 108 |
| 1740173220 | 409.9 | -12.4 | -2.94 | 419.7 | 424.8 | 408 | 84 |
| 1740086820 | 422.3 | -2.7 | -0.64 | 421.1 | 426 | 410 | 160 |
| 1740000420 | 425 | 4 | 0.95 | 423.3 | 429.2 | 423.3 | 35 |
| 1739914020 | 421 | -10.9 | -2.52 | 428.3 | 431 | 421 | 136 |
| 1739827620 | 431.9 | 6.5 | 1.53 | 430.9 | 431.9 | 426.6 | 37 |
| 1739568420 | 425.4 | -35.8 | -7.76 | 463.3 | 464.5 | 417.9 | 341 |
| 1739482020 | 461.2 | 2.9 | 0.63 | 457.1 | 461.2 | 457.1 | 27 |
| 1739395620 | 458.3 | -2.3 | -0.50 | 458.9 | 463 | 456.2 | 76 |
| 1739309220 | 460.6 | -9.3 | -1.98 | 470.6 | 470.6 | 457.3 | 44 |
| 1739222820 | 469.9 | -2 | -0.42 | 473 | 474.8 | 465.8 | 129 |
| 1738963620 | 471.9 | 2 | 0.43 | 478.2 | 481.5 | 471.9 | 55 |
| 1738877220 | 469.9 | 5.8 | 1.25 | 471.5 | 471.5 | 467 | 52 |
| 1738790820 | 464.1 | 22.3 | 5.05 | 441 | 464.9 | 435.9 | 139 |
| 1738704420 | 441.8 | 7.2 | 1.66 | 438.6 | 441.8 | 432.6 | 13 |
| 1738618020 | 434.6 | 14.5 | 3.45 | 423.5 | 435.4 | 421.9 | 85 |
| 1738358820 | 420.1 | -2.2 | -0.52 | 423.7 | 427.8 | 420.1 | 85 |
| 1738272420 | 422.3 | -4.6 | -1.08 | 427.5 | 427.5 | 421.6 | 24 |
| 1738186020 | 426.9 | 0.8 | 0.19 | 427.5 | 427.6 | 426.9 | 28 |
| 1738099620 | 426.1 | 3.2 | 0.76 | 428.3 | 438 | 426.1 | 122 |
| 1738013220 | 422.9 | 11.3 | 2.75 | 412.4 | 422.9 | 411.5 | 20 |
| 1737754020 | 411.6 | -5.3 | -1.27 | 410.5 | 413.6 | 408.8 | 69 |
| 1737667620 | 416.9 | -6.7 | -1.58 | 424.4 | 424.7 | 401 | 119 |
| 1737581220 | 423.6 | 4.5 | 1.07 | 423.5 | 424.7 | 419.9 | 72 |
| 1737494820 | 419.1 | -5.9 | -1.39 | 426.2 | 428.9 | 419.1 | 379 |
| 1737408420 | 425 | -7.8 | -1.80 | 425.5 | 425.5 | 423 | 78 |
| 1737149220 | 432.8 | 5.3 | 1.24 | 428.8 | 436.7 | 428.8 | 125 |
| 1737062820 | 427.5 | 6.9 | 1.64 | 421.7 | 434 | 421.4 | 130 |
| 1736976420 | 420.6 | 9.3 | 2.26 | 419.5 | 428.7 | 416.7 | 83 |
| 1736890020 | 411.3 | 3.3 | 0.81 | 405.2 | 413.7 | 405.2 | 27 |
| 1736803620 | 408 | 1 | 0.25 | 406.9 | 408.2 | 403.8 | 127 |
| 1736544420 | 407 | -7 | -1.69 | 411 | 411 | 402.1 | 149 |
| 1736458020 | 414 | 6.5 | 1.60 | 411.2 | 414 | 410.9 | 41 |
| 1736371620 | 407.5 | 1.9 | 0.47 | 409.1 | 410.7 | 402.1 | 114 |
| 1736285220 | 405.6 | -1.7 | -0.42 | 402.5 | 413.1 | 402.5 | 139 |
| 1736198820 | 407.3 | -11.9 | -2.84 | 418.3 | 418.3 | 400.9 | 136 |
| 1735939620 | 419.2 | -24.1 | -5.44 | 445.1 | 445.1 | 410 | 340 |
| 1735853220 | 443.3 | -7.6 | -1.69 | 451.9 | 456.3 | 443.3 | 212 |
| 1735594020 | 450.9 | -1.8 | -0.40 | 453.5 | 454.4 | 450.9 | 154 |
| 1735334820 | 452.7 | 5.6 | 1.25 | 454.7 | 455.8 | 447.6 | 160 |
| 1734989220 | 447.1 | -1.3 | -0.29 | 446.2 | 450.8 | 445.4 | 53 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
