Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinsale Capital Group Inc (NY: KNSL )

453.09 -5.50 (-1.20%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 345.96 350.20 342.59 350.00 185,161 +3.45(+1.00%)
Nov 29, 2023 355.08 358.90 345.37 346.55 283,569 -9.66(-2.71%)
Nov 28, 2023 368.89 368.89 355.45 356.20 128,802 -13.76(-3.72%)
Nov 27, 2023 366.53 372.53 365.52 369.96 137,966 +3.35(+0.91%)
Nov 24, 2023 361.49 367.21 360.01 366.61 41,631 +4.15(+1.14%)
Nov 22, 2023 362.94 364.06 359.74 362.47 134,714 -0.13(-0.04%)
Nov 21, 2023 357.44 365.45 357.44 362.60 93,848 +5.98(+1.68%)
Nov 20, 2023 351.22 358.34 351.22 356.62 91,702 +4.72(+1.34%)
Nov 17, 2023 353.09 355.24 347.56 351.90 139,624 -0.80(-0.23%)
Nov 16, 2023 350.04 357.24 348.30 352.70 288,504 +4.10(+1.18%)
Nov 15, 2023 370.75 374.63 347.61 348.61 261,024 -23.00(-6.19%)
Nov 14, 2023 368.88 375.76 367.65 371.60 207,895 +5.33(+1.45%)
Nov 13, 2023 358.26 366.50 358.26 366.27 167,084 +9.12(+2.55%)
Nov 10, 2023 357.59 359.16 352.22 357.15 220,479 -0.07(-0.02%)
Nov 09, 2023 352.60 362.58 352.05 357.22 215,886 +4.58(+1.30%)
Nov 08, 2023 346.44 357.16 344.94 352.64 160,333 +5.72(+1.65%)
Nov 07, 2023 340.77 348.67 339.27 346.93 190,840 +6.65(+1.96%)
Nov 06, 2023 339.18 340.58 333.22 340.27 207,429 +0.97(+0.29%)
Nov 03, 2023 349.17 349.26 337.66 339.30 241,244 -4.82(-1.40%)
Nov 02, 2023 350.31 355.18 337.02 344.12 217,272 +1.20(+0.35%)
Nov 01, 2023 332.35 346.53 329.36 342.92 222,356 +9.23(+2.77%)
Oct 31, 2023 331.96 341.19 329.94 333.69 255,451 +2.37(+0.71%)
Oct 30, 2023 347.55 366.77 327.79 331.32 485,056 -11.32(-3.30%)
Oct 27, 2023 403.22 403.73 334.86 342.64 713,755 -83.29(-19.56%)
Oct 26, 2023 425.46 435.22 425.38 425.93 140,641 +0.58(+0.14%)
Oct 25, 2023 427.53 435.49 424.32 425.35 129,069 -1.48(-0.35%)
Oct 24, 2023 419.95 431.62 419.79 426.83 164,635 +11.36(+2.73%)
Oct 23, 2023 424.24 424.24 410.39 415.47 157,841 -9.02(-2.13%)
Oct 20, 2023 429.71 429.71 420.53 424.49 112,111 -4.53(-1.06%)
Oct 19, 2023 439.70 441.85 426.71 429.02 149,153 -11.07(-2.52%)
Oct 18, 2023 450.45 451.81 439.50 440.09 103,071 -11.44(-2.53%)
Oct 17, 2023 444.77 457.42 444.71 451.54 143,870 +6.60(+1.48%)
Oct 16, 2023 441.71 447.60 439.95 444.94 95,929 +6.13(+1.40%)
Oct 13, 2023 439.01 444.70 437.83 438.81 66,609 +1.40(+0.32%)
Oct 12, 2023 442.29 444.20 435.12 437.42 85,233 -4.81(-1.09%)
Oct 11, 2023 435.50 442.30 435.45 442.22 133,145 +7.48(+1.72%)
Oct 10, 2023 439.70 444.47 433.80 434.74 144,418 -3.94(-0.90%)
Oct 09, 2023 428.14 439.53 428.14 438.67 90,912 +7.48(+1.74%)
Oct 06, 2023 428.80 433.06 423.96 431.19 85,350 +1.73(+0.40%)
Oct 05, 2023 418.76 429.98 418.76 429.46 148,929 +11.05(+2.64%)
Oct 04, 2023 410.72 419.09 410.72 418.41 88,905 +7.16(+1.74%)
Oct 03, 2023 406.57 413.29 404.26 411.25 113,189 +2.15(+0.53%)
Oct 02, 2023 414.67 414.67 405.23 409.10 126,363 -4.75(-1.15%)
Sep 29, 2023 419.57 420.72 413.56 413.85 156,258 -4.99(-1.19%)
Sep 28, 2023 420.64 425.71 417.81 418.84 73,535 -0.63(-0.15%)
Sep 27, 2023 419.72 424.07 413.81 419.47 108,668 +0.38(+0.09%)
Sep 26, 2023 424.68 429.50 418.90 419.09 114,343 -6.32(-1.49%)
Sep 25, 2023 425.02 427.97 424.60 425.41 147,546 -0.44(-0.10%)
Sep 22, 2023 414.08 426.13 412.95 425.85 145,269 +14.08(+3.42%)
Sep 21, 2023 420.02 420.02 409.33 411.77 129,565 -10.00(-2.37%)
Sep 20, 2023 421.72 428.39 418.69 421.78 139,018 +1.30(+0.31%)
Sep 19, 2023 415.52 424.96 415.52 420.48 157,598 +5.20(+1.25%)
Sep 18, 2023 409.55 417.10 409.15 415.28 141,597 +5.73(+1.40%)
Sep 15, 2023 408.36 413.10 402.86 409.55 329,926 -0.99(-0.24%)
Sep 14, 2023 415.23 415.98 408.31 410.54 106,028 -2.69(-0.65%)
Sep 13, 2023 415.87 421.06 411.75 413.23 114,887 -1.67(-0.40%)
Sep 12, 2023 413.21 423.85 413.21 414.90 112,933 +0.61(+0.15%)
Sep 11, 2023 411.44 415.74 410.11 414.29 125,579 +4.44(+1.08%)
Sep 08, 2023 410.36 415.88 409.17 409.85 89,739 -0.03(-0.01%)
Sep 07, 2023 404.53 412.97 402.79 409.88 168,107 +7.15(+1.77%)
Sep 06, 2023 397.51 404.18 397.51 402.74 65,292 +6.05(+1.52%)
Sep 05, 2023 401.23 403.51 396.67 396.69 128,857 -5.97(-1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.