The highest closing price for Kinsale Capital (KNSL) last month was $486.79, on October 4. It was down 8.1% for the month. The latest price is $508.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $426.49 | $433.34 | $423.26 | $427.99 | 122,495 |
October 30 2024 | $434.50 | $437.03 | $424.22 | $429.69 | 154,172 |
October 29 2024 | $438.37 | $440.56 | $428.27 | $433.73 | 182,541 |
October 28 2024 | $445.98 | $451.81 | $434.87 | $438.14 | 297,346 |
October 25 2024 | $444.53 | $444.91 | $416.75 | $434.02 | 606,703 |
October 24 2024 | $461.77 | $462.08 | $455.93 | $458.29 | 213,964 |
October 23 2024 | $460.26 | $461.61 | $451.10 | $458.47 | 241,062 |
October 22 2024 | $465.84 | $468.08 | $457.53 | $458.68 | 104,411 |
October 21 2024 | $472.86 | $472.86 | $465.67 | $468.78 | 103,251 |
October 18 2024 | $477.31 | $477.31 | $470.96 | $473.08 | 76,644 |
October 17 2024 | $474.61 | $479.06 | $473.45 | $475.05 | 99,094 |
October 16 2024 | $464.71 | $474.76 | $464.70 | $471.14 | 123,312 |
October 15 2024 | $472.79 | $475.48 | $465.63 | $465.63 | 99,488 |
October 14 2024 | $471.73 | $472.34 | $467.15 | $472.15 | 107,667 |
October 11 2024 | $466.32 | $475.36 | $466.11 | $469.42 | 118,475 |
October 10 2024 | $470.54 | $478.18 | $461.25 | $465.65 | 118,604 |
October 09 2024 | $460.01 | $470.09 | $459.19 | $469.49 | 176,851 |
October 08 2024 | $455.00 | $469.10 | $455.00 | $463.45 | 163,238 |
October 07 2024 | $485.88 | $485.88 | $444.66 | $452.13 | 268,964 |
October 04 2024 | $483.04 | $489.03 | $479.14 | $486.79 | 104,349 |
October 03 2024 | $474.86 | $482.74 | $469.04 | $477.54 | 138,718 |
October 02 2024 | $473.56 | $477.64 | $468.22 | $475.98 | 185,176 |
October 01 2024 | $465.66 | $480.20 | $459.77 | $476.10 | 171,483 |
Daily pricing data for Kinsale Capital dates back to 7/28/2016, and may be incomplete.
