Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
KNSL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 387.36 | -1.03 | -0.27% | 388.99 | 396.14 | 387.21 | 148,592 |
| Jun 06 2024 | 388.39 | 5.40 | 1.41% | 383.56 | 389.76 | 382.50 | 160,626 |
| Jun 05 2024 | 382.99 | 2.38 | 0.63% | 381.00 | 386.835 | 376.87 | 129,737 |
| Jun 04 2024 | 380.61 | -3.79 | -0.99% | 384.64 | 385.12 | 378.93 | 101,562 |
| Jun 03 2024 | 384.40 | 0.78 | 0.20% | 388.46 | 388.46 | 379.34 | 110,520 |
| May 31 2024 | 383.62 | -2.34 | -0.61% | 387.00 | 389.82 | 381.11 | 172,891 |
| May 30 2024 | 385.96 | 8.65 | 2.29% | 378.90 | 394.57 | 377.32 | 213,969 |
| May 29 2024 | 377.31 | -1.64 | -0.43% | 376.75 | 379.02 | 372.505 | 143,372 |
| May 28 2024 | 378.95 | -13.04 | -3.33% | 391.01 | 391.01 | 378.16 | 166,050 |
| May 24 2024 | 391.99 | 4.75 | 1.23% | 390.05 | 392.17 | 383.62 | 143,493 |
| May 23 2024 | 387.24 | -6.17 | -1.57% | 393.24 | 394.16 | 386.13 | 129,302 |
| May 22 2024 | 393.41 | 7.97 | 2.07% | 385.06 | 398.49 | 385.06 | 128,993 |
| May 21 2024 | 385.44 | 0.08 | 0.02% | 386.48 | 387.49 | 383.195 | 105,624 |
| May 20 2024 | 385.36 | -5.56 | -1.42% | 390.93 | 392.8112 | 381.435 | 148,044 |
| May 17 2024 | 390.92 | 7.05 | 1.84% | 386.16 | 391.415 | 383.10 | 140,064 |
| May 16 2024 | 383.87 | 1.27 | 0.33% | 386.58 | 389.68 | 381.84 | 126,981 |
| May 15 2024 | 382.60 | 4.45 | 1.18% | 378.62 | 383.89 | 376.00 | 133,798 |
| May 14 2024 | 378.15 | 2.74 | 0.73% | 377.00 | 381.635 | 375.47 | 167,972 |
| May 13 2024 | 375.41 | -5.24 | -1.38% | 381.00 | 381.40 | 374.265 | 192,057 |
| May 10 2024 | 380.65 | -0.62 | -0.16% | 383.71 | 387.00 | 378.56 | 229,153 |
| May 09 2024 | 381.27 | -4.80 | -1.24% | 383.96 | 386.00 | 379.18 | 177,727 |
| May 08 2024 | 386.07 | -10.22 | -2.58% | 397.27 | 399.41 | 383.6148 | 198,812 |
| May 07 2024 | 396.29 | 2.31 | 0.59% | 396.20 | 402.38 | 393.59 | 285,420 |
| May 06 2024 | 393.98 | 11.61 | 3.04% | 384.10 | 394.89 | 383.80 | 234,396 |
| May 03 2024 | 382.37 | 9.26 | 2.48% | 374.00 | 382.845 | 368.04 | 208,501 |
| May 02 2024 | 373.11 | -5.50 | -1.45% | 379.80 | 382.49 | 371.67 | 240,884 |
| May 01 2024 | 378.61 | 15.36 | 4.23% | 361.50 | 382.07 | 361.50 | 439,910 |
| Apr 30 2024 | 363.25 | 5.25 | 1.47% | 358.50 | 371.15 | 356.99 | 462,891 |
| Apr 29 2024 | 358.00 | -16.64 | -4.44% | 385.00 | 387.52 | 355.1249 | 824,379 |
| Apr 26 2024 | 374.64 | -78.45 | -17.31% | 394.00 | 396.16 | 366.10 | 803,862 |
| Apr 25 2024 | 453.09 | -5.50 | -1.20% | 455.00 | 456.83 | 446.62 | 164,183 |
| Apr 24 2024 | 458.59 | -5.77 | -1.24% | 466.61 | 468.35 | 456.65 | 151,930 |
| Apr 23 2024 | 464.36 | 1.13 | 0.24% | 468.17 | 481.91 | 462.36 | 209,126 |
| Apr 22 2024 | 463.23 | 11.42 | 2.53% | 454.81 | 465.255 | 452.46 | 196,775 |
| Apr 19 2024 | 451.81 | -0.11 | -0.02% | 454.44 | 454.44 | 447.52 | 142,359 |
| Apr 18 2024 | 451.92 | 0.51 | 0.11% | 452.15 | 454.53 | 444.50 | 173,531 |
| Apr 17 2024 | 451.41 | -0.87 | -0.19% | 453.79 | 458.63 | 450.07 | 155,295 |
| Apr 16 2024 | 452.28 | 5.01 | 1.12% | 448.545 | 457.10 | 444.02 | 124,153 |
| Apr 15 2024 | 447.27 | -3.69 | -0.82% | 456.58 | 462.33 | 446.50 | 113,967 |
| Apr 12 2024 | 450.96 | -1.87 | -0.41% | 452.89 | 455.36 | 447.70 | 114,057 |
| Apr 11 2024 | 452.83 | 4.99 | 1.11% | 447.74 | 454.03 | 438.18 | 161,988 |
| Apr 10 2024 | 447.84 | -2.59 | -0.58% | 449.74 | 456.13 | 447.23 | 118,400 |
| Apr 09 2024 | 450.43 | -8.68 | -1.89% | 457.97 | 459.11 | 448.125 | 114,298 |
| Apr 08 2024 | 459.11 | 10.97 | 2.45% | 451.19 | 462.295 | 447.28 | 162,476 |
| Apr 05 2024 | 448.14 | 2.70 | 0.61% | 448.66 | 452.06 | 443.17 | 298,368 |
| Apr 04 2024 | 445.44 | -7.71 | -1.70% | 457.01 | 458.00 | 443.34 | 296,619 |
| Apr 03 2024 | 453.15 | -14.70 | -3.14% | 467.94 | 472.68 | 449.23 | 355,802 |
| Apr 02 2024 | 467.85 | -44.80 | -8.74% | 500.84 | 501.83 | 465.85 | 344,315 |
| Apr 01 2024 | 512.65 | -12.09 | -2.30% | 524.20 | 524.20 | 505.105 | 132,648 |
| Mar 28 2024 | 524.74 | -7.44 | -1.40% | 533.85 | 534.67 | 523.68 | 185,973 |
| Mar 27 2024 | 532.18 | 2.46 | 0.46% | 531.36 | 533.85 | 527.37 | 125,652 |
| Mar 26 2024 | 529.72 | -1.58 | -0.30% | 533.48 | 536.84 | 528.84 | 86,891 |
| Mar 25 2024 | 531.30 | 8.59 | 1.64% | 523.96 | 533.00 | 523.96 | 76,777 |
| Mar 22 2024 | 522.71 | 3.57 | 0.69% | 525.32 | 530.99 | 518.47 | 126,132 |
| Mar 21 2024 | 519.14 | 4.17 | 0.81% | 514.24 | 525.26 | 514.24 | 105,736 |
| Mar 20 2024 | 514.97 | 2.08 | 0.41% | 513.13 | 520.385 | 512.27 | 111,291 |
| Mar 19 2024 | 512.89 | -2.92 | -0.57% | 515.81 | 523.19 | 510.58 | 96,700 |
| Mar 18 2024 | 515.81 | -0.31 | -0.06% | 517.00 | 520.85 | 513.17 | 135,230 |
| Mar 15 2024 | 516.12 | 10.23 | 2.02% | 506.87 | 516.49 | 505.32 | 279,510 |
| Mar 14 2024 | 505.89 | -8.13 | -1.58% | 515.00 | 518.53 | 505.145 | 205,755 |
| Mar 13 2024 | 514.02 | 3.18 | 0.62% | 511.00 | 515.80 | 501.95 | 134,671 |
| Mar 12 2024 | 510.84 | 4.85 | 0.96% | 504.15 | 514.23 | 504.15 | 180,157 |
| Mar 11 2024 | 505.99 | -19.71 | -3.75% | 523.22 | 528.77 | 505.79 | 245,290 |
