The closing price for Kinsale Capital (KNSL) last year was $464.60, on December 31. It was up 39.4% for the year. The latest price is $442.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $464.97 | $467.41 | $460.47 | $464.60 | 89,800 |
December 30 2024 | $464.50 | $469.79 | $461.07 | $465.03 | 56,500 |
December 27 2024 | $469.46 | $473.24 | $466.27 | $470.14 | 61,500 |
December 26 2024 | $469.46 | $474.16 | $467.74 | $470.85 | 51,900 |
December 24 2024 | $463.47 | $472.67 | $462.63 | $470.41 | 35,600 |
December 23 2024 | $464.32 | $467.80 | $461.38 | $464.30 | 95,200 |
December 20 2024 | $465.10 | $474.84 | $458.22 | $465.78 | 373,000 |
December 19 2024 | $472.09 | $480.43 | $464.67 | $466.95 | 134,500 |
December 18 2024 | $491.94 | $491.94 | $464.84 | $466.09 | 150,000 |
December 17 2024 | $496.57 | $499.09 | $487.24 | $490.50 | 164,600 |
December 16 2024 | $506.15 | $507.42 | $497.73 | $501.50 | 124,100 |
December 13 2024 | $509.90 | $511.69 | $498.32 | $506.15 | 122,200 |
December 12 2024 | $513.76 | $520.53 | $503.92 | $506.30 | 194,600 |
December 11 2024 | $503.42 | $512.65 | $502.98 | $511.28 | 140,200 |
December 10 2024 | $517.41 | $517.41 | $501.42 | $502.50 | 242,400 |
December 09 2024 | $523.62 | $531.18 | $515.06 | $521.37 | 347,100 |
December 06 2024 | $497.86 | $525.40 | $497.23 | $523.62 | 338,200 |
December 05 2024 | $499.43 | $503.76 | $496.32 | $498.21 | 157,500 |
December 04 2024 | $514.17 | $514.17 | $492.96 | $497.34 | 116,100 |
December 03 2024 | $499.43 | $504.35 | $494.94 | $499.38 | 139,300 |
December 02 2024 | $512.12 | $512.73 | $498.70 | $498.70 | 116,200 |
November 29 2024 | $517.69 | $523.18 | $507.73 | $507.86 | 60,000 |
November 27 2024 | $515.98 | $525.98 | $512.39 | $514.71 | 94,700 |
November 26 2024 | $506.27 | $515.48 | $495.40 | $511.31 | 126,600 |
November 25 2024 | $503.90 | $508.90 | $498.43 | $505.59 | 156,600 |
Daily pricing data for Kinsale Capital dates back to 7/28/2016, and may be incomplete.
