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

Kinsale Capital Group Inc (NY: KNSL )

393.98 +11.61 (+3.04%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
May 08, 2023 329.20 334.06 328.43 333.24 74,851 +5.29(+1.61%)
May 05, 2023 322.22 330.35 322.22 327.95 127,785 +6.96(+2.17%)
May 04, 2023 326.81 329.39 318.38 320.99 123,039 -8.32(-2.53%)
May 03, 2023 331.82 336.54 329.04 329.31 121,870 +1.24(+0.38%)
May 02, 2023 326.45 331.23 322.04 328.07 160,868 +1.13(+0.35%)
May 01, 2023 325.98 338.25 323.43 326.94 283,216 +0.71(+0.22%)
Apr 28, 2023 339.49 345.25 321.19 326.23 306,383 -10.02(-2.98%)
Apr 27, 2023 328.20 338.87 326.50 336.25 171,559 +7.05(+2.14%)
Apr 26, 2023 328.95 335.83 327.43 329.20 215,073 -3.46(-1.04%)
Apr 25, 2023 325.99 334.62 325.99 332.66 194,797 +1.67(+0.50%)
Apr 24, 2023 329.31 339.08 329.31 331.00 146,651 +0.68(+0.21%)
Apr 21, 2023 326.81 330.38 317.06 330.32 166,745 +3.47(+1.06%)
Apr 20, 2023 315.37 327.99 315.37 326.84 129,186 +10.74(+3.40%)
Apr 19, 2023 321.78 322.83 315.84 316.10 77,503 -4.22(-1.32%)
Apr 18, 2023 317.74 321.98 317.74 320.32 99,253 +3.25(+1.02%)
Apr 17, 2023 311.44 317.73 311.31 317.08 71,085 +6.15(+1.98%)
Apr 14, 2023 316.62 317.02 308.13 310.93 85,856 -5.99(-1.89%)
Apr 13, 2023 316.36 318.52 313.22 316.92 107,354 -0.26(-0.08%)
Apr 12, 2023 313.54 320.36 312.91 317.18 118,652 +4.10(+1.31%)
Apr 11, 2023 310.90 314.06 309.43 313.07 106,676 +3.65(+1.18%)
Apr 10, 2023 305.49 311.03 303.48 309.42 141,994 +3.90(+1.28%)
Apr 06, 2023 301.68 308.90 300.56 305.51 102,804 +5.58(+1.86%)
Apr 05, 2023 294.33 300.07 293.41 299.93 121,142 +3.78(+1.28%)
Apr 04, 2023 302.44 302.44 291.94 296.15 73,447 -5.02(-1.67%)
Apr 03, 2023 299.26 302.75 295.63 301.17 127,916 +1.46(+0.49%)
Mar 31, 2023 299.17 300.93 294.83 299.71 190,871 +3.87(+1.31%)
Mar 30, 2023 301.16 303.93 294.67 295.85 143,857 -4.47(-1.49%)
Mar 29, 2023 299.55 302.47 298.21 300.32 115,296 +3.80(+1.28%)
Mar 28, 2023 291.97 297.05 291.32 296.53 81,339 +3.45(+1.18%)
Mar 27, 2023 292.73 295.89 290.41 293.07 89,039 +5.29(+1.84%)
Mar 24, 2023 281.06 288.62 280.30 287.78 133,650 +2.88(+1.01%)
Mar 23, 2023 285.92 290.96 281.79 284.90 164,565 -1.97(-0.69%)
Mar 22, 2023 292.59 296.04 286.38 286.87 159,303 -8.65(-2.93%)
Mar 21, 2023 296.49 298.61 293.63 295.52 102,483 +5.53(+1.91%)
Mar 20, 2023 284.19 292.17 283.00 289.99 70,696 +8.49(+3.02%)
Mar 17, 2023 296.31 298.18 277.70 281.50 239,235 -16.97(-5.69%)
Mar 16, 2023 285.22 300.29 282.62 298.47 149,319 +10.77(+3.74%)
Mar 15, 2023 287.11 289.75 277.50 287.70 212,134 -7.13(-2.42%)
Mar 14, 2023 294.51 297.25 288.59 294.83 160,001 +7.22(+2.51%)
Mar 13, 2023 287.52 297.19 284.93 287.61 205,404 -6.15(-2.09%)
Mar 10, 2023 303.68 305.35 291.48 293.76 188,675 -13.48(-4.39%)
Mar 09, 2023 312.85 313.34 304.26 307.24 194,870 -5.59(-1.79%)
Mar 08, 2023 313.20 315.81 310.25 312.83 134,667 +0.83(+0.27%)
Mar 07, 2023 316.84 319.26 309.62 312.00 148,513 -7.63(-2.39%)
Mar 06, 2023 316.53 319.64 312.16 319.63 159,076 +3.27(+1.04%)
Mar 03, 2023 316.62 317.29 310.25 316.36 150,049 +0.07(+0.02%)
Mar 02, 2023 315.52 318.64 313.61 316.29 181,838 -0.65(-0.20%)
Mar 01, 2023 317.92 323.18 315.02 316.94 157,043 -1.30(-0.41%)
Feb 28, 2023 317.53 325.75 316.08 318.24 224,055 +1.66(+0.52%)
Feb 27, 2023 316.29 324.77 315.60 316.58 117,155 +0.64(+0.20%)
Feb 24, 2023 319.76 321.23 314.69 315.94 128,425 -4.89(-1.52%)
Feb 23, 2023 321.78 326.85 311.50 320.83 141,625 -0.96(-0.30%)
Feb 22, 2023 322.63 326.54 318.28 321.79 162,501 +2.27(+0.71%)
Feb 21, 2023 327.02 327.02 313.43 319.52 327,002 -14.15(-4.24%)
Feb 17, 2023 310.45 336.48 310.45 333.68 429,401 +42.22(+14.49%)
Feb 16, 2023 296.40 298.77 291.45 291.45 178,603 -7.61(-2.54%)
Feb 15, 2023 289.45 300.72 289.45 299.06 121,622 +9.11(+3.14%)
Feb 14, 2023 297.26 299.24 289.31 289.95 114,549 -7.32(-2.46%)
Feb 13, 2023 292.44 299.29 291.41 297.26 116,609 +7.53(+2.60%)
Feb 10, 2023 294.37 296.23 289.45 289.74 209,347 -4.09(-1.39%)
Feb 09, 2023 299.53 302.30 293.72 293.83 119,004 -4.60(-1.54%)
Feb 08, 2023 301.55 304.52 298.42 298.43 134,707 -3.86(-1.28%)
Feb 07, 2023 296.44 302.73 294.23 302.30 130,857 +5.86(+1.98%)
Feb 06, 2023 291.40 302.84 291.40 296.44 178,852 +6.49(+2.24%)
Feb 03, 2023 283.89 292.45 280.62 289.95 227,850 +7.48(+2.65%)
Feb 02, 2023 281.23 283.00 264.07 282.46 379,596 +0.59(+0.21%)
Feb 01, 2023 275.69 286.62 275.69 281.87 167,009 +3.96(+1.43%)
Jan 31, 2023 274.70 278.87 273.98 277.91 118,246 +5.41(+1.99%)
Jan 30, 2023 271.19 276.84 271.19 272.50 86,761 -0.06(-0.02%)
Jan 27, 2023 270.77 272.88 264.98 272.56 139,450 +0.81(+0.30%)
Jan 26, 2023 271.48 274.32 269.26 271.75 74,004 +1.73(+0.64%)
Jan 25, 2023 274.40 276.15 269.24 270.03 109,626 -4.32(-1.58%)
Jan 24, 2023 265.29 275.04 265.08 274.35 126,593 +7.75(+2.91%)
Jan 23, 2023 263.95 266.61 256.21 266.60 179,853 +2.63(+1.00%)
Jan 20, 2023 272.26 276.56 250.42 263.97 451,876 -11.92(-4.32%)
Jan 19, 2023 278.30 279.28 273.77 275.88 140,590 -3.52(-1.26%)
Jan 18, 2023 285.57 288.39 279.09 279.41 134,405 -6.16(-2.16%)
Jan 17, 2023 290.47 291.94 280.89 285.57 133,602 -4.88(-1.68%)
Jan 13, 2023 288.45 296.57 286.11 290.45 200,107 +1.98(+0.68%)
Jan 12, 2023 284.71 289.82 279.87 288.47 135,912 +5.04(+1.78%)
Jan 11, 2023 280.46 286.38 280.12 283.43 156,733 +2.83(+1.01%)
Jan 10, 2023 274.11 283.16 273.38 280.60 156,531 +8.22(+3.02%)
Jan 09, 2023 268.98 280.24 268.98 272.37 233,272 +0.99(+0.36%)
Jan 06, 2023 257.96 273.21 255.18 271.38 199,960 +14.97(+5.84%)
Jan 05, 2023 257.19 261.04 254.72 256.41 132,611 -0.78(-0.30%)
Jan 04, 2023 261.98 263.79 256.77 257.19 140,260 -2.61(-1.00%)
Jan 03, 2023 262.23 264.88 256.55 259.80 123,806 -1.23(-0.47%)
Dec 30, 2022 261.49 262.86 256.44 261.02 257,389 -2.85(-1.08%)
Dec 29, 2022 263.99 265.62 261.64 263.88 109,542 +2.93(+1.12%)
Dec 28, 2022 272.46 272.48 260.00 260.95 119,294 -11.10(-4.08%)
Dec 27, 2022 274.08 274.38 270.11 272.05 100,173 -1.23(-0.45%)
Dec 23, 2022 271.90 274.82 269.52 273.28 96,099 -2.65(-0.96%)
Dec 22, 2022 278.75 278.75 271.27 275.93 121,200 -4.32(-1.54%)
Dec 21, 2022 275.04 282.24 273.62 280.25 157,988 +7.71(+2.83%)
Dec 20, 2022 264.41 273.43 263.33 272.54 144,427 +11.49(+4.40%)
Dec 19, 2022 274.12 277.42 258.29 261.05 184,526 -14.88(-5.39%)
Dec 16, 2022 268.11 277.62 266.92 275.94 304,663 +6.14(+2.28%)
Dec 15, 2022 270.95 273.30 265.39 269.80 166,615 -3.32(-1.22%)
Dec 14, 2022 279.28 285.03 271.70 273.12 136,760 -6.22(-2.23%)
Dec 13, 2022 290.24 290.24 277.96 279.34 170,933 -4.29(-1.51%)
Dec 12, 2022 285.45 286.14 279.83 283.63 100,684 -0.30(-0.11%)
Dec 09, 2022 290.07 291.87 283.26 283.93 113,765 -7.43(-2.55%)
Dec 08, 2022 290.77 295.56 288.22 291.36 123,196 +2.18(+0.75%)
Dec 07, 2022 288.99 294.74 287.33 289.18 84,063 -0.84(-0.29%)
Dec 06, 2022 288.45 293.48 286.00 290.02 143,645 +1.33(+0.46%)
Dec 05, 2022 298.18 298.18 285.68 288.69 152,235 -13.06(-4.33%)
Dec 02, 2022 299.87 306.56 295.76 301.76 128,287 +0.47(+0.16%)
Dec 01, 2022 307.92 309.02 301.15 301.29 135,912 -6.34(-2.06%)
Nov 30, 2022 300.26 308.87 289.58 307.62 198,563 +6.49(+2.15%)
Nov 29, 2022 305.17 310.43 300.37 301.14 117,682 -5.27(-1.72%)
Nov 28, 2022 309.91 311.33 305.97 306.41 68,306 -4.00(-1.29%)
Nov 25, 2022 307.17 314.14 305.57 310.41 59,417 +6.71(+2.21%)
Nov 23, 2022 310.32 311.50 301.16 303.70 92,694 -5.79(-1.87%)
Nov 22, 2022 308.15 311.28 305.11 309.49 91,380 +1.91(+0.62%)
Nov 21, 2022 308.28 310.70 306.00 307.58 127,001 +0.29(+0.09%)
Nov 18, 2022 303.83 307.30 302.13 307.30 120,303 +7.64(+2.55%)
Nov 17, 2022 291.23 299.65 289.59 299.65 127,868 +3.87(+1.31%)
Nov 16, 2022 286.64 299.79 285.37 295.78 124,865 +10.35(+3.62%)
Nov 15, 2022 293.06 294.06 282.18 285.44 276,892 -4.56(-1.57%)
Nov 14, 2022 282.34 294.30 279.56 290.00 220,380 +7.44(+2.63%)
Nov 11, 2022 308.66 311.33 281.22 282.55 466,919 -34.54(-10.89%)
Nov 10, 2022 322.29 325.27 312.41 317.09 275,508 -0.47(-0.15%)
Nov 09, 2022 326.38 326.81 317.54 317.56 125,558 -12.52(-3.79%)
Nov 08, 2022 331.56 334.21 323.94 330.08 125,103 +0.63(+0.19%)
Nov 07, 2022 323.18 330.49 319.33 329.45 124,053 +5.82(+1.80%)
Nov 04, 2022 316.42 324.25 314.29 323.64 150,258 +5.18(+1.63%)
Nov 03, 2022 302.46 321.41 301.84 318.46 168,211 +10.94(+3.56%)
Nov 02, 2022 318.97 320.10 304.45 307.52 202,048 -14.76(-4.58%)
Nov 01, 2022 317.72 324.51 313.90 322.28 130,026 +7.84(+2.49%)
Oct 31, 2022 313.62 317.63 307.56 314.44 244,737 +1.77(+0.56%)
Oct 28, 2022 284.75 314.01 282.34 312.67 350,558 +41.29(+15.22%)
Oct 27, 2022 272.02 279.44 270.38 271.38 219,814 +0.61(+0.22%)
Oct 26, 2022 270.13 275.71 267.54 270.77 107,734 +3.19(+1.19%)
Oct 25, 2022 273.21 273.21 259.44 267.58 277,330 -6.80(-2.48%)
Oct 24, 2022 278.44 280.11 272.50 274.37 175,437 -1.73(-0.63%)
Oct 21, 2022 271.45 277.85 269.57 276.10 121,666 +6.97(+2.59%)
Oct 20, 2022 279.76 280.35 265.05 269.12 149,811 -11.35(-4.05%)
Oct 19, 2022 280.39 282.40 274.40 280.48 101,487 -1.40(-0.50%)
Oct 18, 2022 281.73 285.00 277.22 281.87 103,684 +4.40(+1.59%)
Oct 17, 2022 277.33 279.55 272.60 277.47 104,896 +2.38(+0.87%)
Oct 14, 2022 283.45 284.09 272.65 275.09 229,181 -6.85(-2.43%)
Oct 13, 2022 264.37 282.71 261.54 281.94 197,497 +12.54(+4.66%)
Oct 12, 2022 273.53 273.53 268.25 269.40 190,913 -4.52(-1.65%)
Oct 11, 2022 271.72 278.11 270.24 273.92 194,216 +2.60(+0.96%)
Oct 10, 2022 263.34 272.50 261.83 271.32 92,791 +9.65(+3.69%)
Oct 07, 2022 264.72 267.81 260.39 261.67 83,110 -5.89(-2.20%)
Oct 06, 2022 270.87 273.35 266.06 267.56 128,192 -3.42(-1.26%)
Oct 05, 2022 269.11 274.36 267.82 270.98 144,852 +1.75(+0.65%)
Oct 04, 2022 264.15 270.57 264.15 269.22 170,184 +8.73(+3.35%)
Oct 03, 2022 256.04 262.76 253.62 260.49 209,254 +5.67(+2.22%)
Sep 30, 2022 257.86 267.04 254.82 254.83 464,959 -3.29(-1.28%)
Sep 29, 2022 253.50 260.94 250.82 258.12 253,208 +2.53(+0.99%)
Sep 28, 2022 247.61 257.22 239.96 255.59 233,829 +10.78(+4.40%)
Sep 27, 2022 250.52 251.41 239.80 244.81 132,670 -3.04(-1.23%)
Sep 26, 2022 242.46 250.79 242.46 247.85 152,659 +2.67(+1.09%)
Sep 23, 2022 247.47 251.56 242.93 245.18 195,575 -6.11(-2.43%)
Sep 22, 2022 253.64 253.71 247.25 251.28 105,143 -2.66(-1.05%)
Sep 21, 2022 255.95 261.76 253.69 253.95 131,335 +0.24(+0.09%)
Sep 20, 2022 249.08 254.74 248.20 253.71 146,032 +3.05(+1.22%)
Sep 19, 2022 242.22 251.57 240.79 250.66 120,146 +4.86(+1.98%)
Sep 16, 2022 243.14 246.53 240.37 245.80 349,761 +2.80(+1.15%)
Sep 15, 2022 245.74 245.74 240.78 243.00 81,428 -4.44(-1.79%)
Sep 14, 2022 242.52 248.64 239.27 247.43 134,520 +5.27(+2.18%)
Sep 13, 2022 243.54 245.38 240.93 242.17 92,862 -5.40(-2.18%)
Sep 12, 2022 246.12 249.16 242.69 247.56 117,108 +2.25(+0.92%)
Sep 09, 2022 252.47 253.28 243.94 245.31 166,295 -7.71(-3.05%)
Sep 08, 2022 255.50 258.30 251.38 253.02 218,625 -4.58(-1.78%)
Sep 07, 2022 253.05 258.84 253.05 257.60 111,032 +5.02(+1.99%)
Sep 06, 2022 252.54 254.86 250.29 252.58 63,287 -1.42(-0.56%)
Sep 02, 2022 258.23 260.33 252.19 254.00 88,708 -1.10(-0.43%)
Sep 01, 2022 252.99 256.40 249.22 255.10 79,377 +2.10(+0.83%)
Aug 31, 2022 261.12 263.19 250.72 252.99 140,249 -8.25(-3.16%)
Aug 30, 2022 261.77 263.00 258.03 261.24 103,650 +0.02(+0.01%)
Aug 29, 2022 258.47 265.96 256.83 261.22 59,831 -0.24(-0.09%)
Aug 26, 2022 270.12 271.15 258.51 261.46 88,977 -7.03(-2.62%)
Aug 25, 2022 263.76 268.73 263.11 268.50 96,529 +3.79(+1.43%)
Aug 24, 2022 266.41 269.86 264.38 264.71 74,396 -0.26(-0.10%)
Aug 23, 2022 266.10 268.25 261.20 264.96 88,691 -3.82(-1.42%)
Aug 22, 2022 272.99 273.88 267.57 268.78 106,781 -7.69(-2.78%)
Aug 19, 2022 276.28 279.84 272.66 276.47 160,963 -0.99(-0.36%)
Aug 18, 2022 279.77 282.10 267.91 277.46 202,337 -4.75(-1.68%)
Aug 17, 2022 283.61 283.61 278.16 282.21 177,785 -1.45(-0.51%)
Aug 16, 2022 278.93 284.46 278.93 283.65 126,353 +3.76(+1.34%)
Aug 15, 2022 272.25 280.29 270.11 279.89 171,538 +2.97(+1.07%)
Aug 12, 2022 275.48 284.19 275.06 276.92 132,427 +1.59(+0.58%)
Aug 11, 2022 270.14 277.14 270.14 275.34 122,127 +4.30(+1.59%)
Aug 10, 2022 264.26 272.14 264.15 271.04 112,231 +7.47(+2.83%)
Aug 09, 2022 260.57 264.13 258.27 263.57 135,488 +3.03(+1.16%)
Aug 08, 2022 255.31 262.81 253.54 260.54 118,860 +7.07(+2.79%)
Aug 05, 2022 242.11 254.19 241.58 253.47 111,759 +8.45(+3.45%)
Aug 04, 2022 241.09 247.31 239.03 245.02 116,023 +5.19(+2.17%)
Aug 03, 2022 240.49 243.43 232.73 239.83 153,268 -0.81(-0.34%)
Aug 02, 2022 242.37 248.11 239.61 240.63 104,447 -2.17(-0.89%)
Aug 01, 2022 242.82 244.46 237.80 242.81 100,332 +0.28(+0.12%)
Jul 29, 2022 236.34 244.53 235.61 242.53 144,490 +7.01(+2.98%)
Jul 28, 2022 237.10 237.70 228.06 235.52 129,726 +0.33(+0.14%)
Jul 27, 2022 231.89 235.83 231.89 235.19 105,512 +2.63(+1.13%)
Jul 26, 2022 228.10 234.12 226.27 232.56 84,281 +5.58(+2.46%)
Jul 25, 2022 224.30 229.07 222.83 226.97 106,427 +1.84(+0.82%)
Jul 22, 2022 229.08 231.49 223.22 225.14 69,330 -3.66(-1.60%)
Jul 21, 2022 222.44 228.94 222.44 228.80 61,290 +3.84(+1.71%)
Jul 20, 2022 227.28 228.88 222.56 224.96 71,171 -1.52(-0.67%)
Jul 19, 2022 219.99 227.53 219.99 226.47 58,126 +7.58(+3.46%)
Jul 18, 2022 227.99 229.70 218.30 218.90 62,070 -7.73(-3.41%)
Jul 15, 2022 224.41 229.61 223.11 226.62 89,746 +5.30(+2.40%)
Jul 14, 2022 218.13 221.70 216.58 221.32 111,992 -2.46(-1.10%)
Jul 13, 2022 219.39 225.18 217.19 223.78 56,545 +2.22(+1.00%)
Jul 12, 2022 224.69 226.20 220.62 221.56 59,918 -3.63(-1.61%)
Jul 11, 2022 226.34 231.30 223.58 225.19 68,274 -3.33(-1.46%)
Jul 08, 2022 230.28 233.59 227.46 228.52 65,591 -1.47(-0.64%)
Jul 07, 2022 223.26 231.81 223.26 229.98 86,792 +8.74(+3.95%)
Jul 06, 2022 240.25 244.69 220.30 221.25 159,567 -21.54(-8.87%)
Jul 05, 2022 231.76 243.25 228.96 242.79 152,563 +7.31(+3.10%)
Jul 01, 2022 230.13 240.03 230.13 235.48 204,152 +6.48(+2.83%)
Jun 30, 2022 219.60 229.49 218.92 229.00 97,761 +7.13(+3.21%)
Jun 29, 2022 225.50 225.50 218.72 221.87 81,652 -2.05(-0.92%)
Jun 28, 2022 227.06 228.54 223.18 223.92 73,534 -1.69(-0.75%)
Jun 27, 2022 229.34 230.56 224.44 225.61 100,531 -1.96(-0.86%)
Jun 24, 2022 217.46 228.11 217.38 227.57 241,210 +10.52(+4.85%)
Jun 23, 2022 209.81 218.47 209.81 217.05 64,685 +6.95(+3.31%)
Jun 22, 2022 207.57 210.73 206.89 210.10 68,144 +1.74(+0.84%)
Jun 21, 2022 208.71 211.12 207.22 208.35 67,280 +1.87(+0.91%)
Jun 17, 2022 205.43 209.48 204.90 206.48 183,623 +1.64(+0.80%)
Jun 16, 2022 208.03 208.86 201.43 204.84 109,933 -6.93(-3.27%)
Jun 15, 2022 220.43 221.37 209.52 211.78 128,683 -6.87(-3.14%)
Jun 14, 2022 216.84 220.13 215.90 218.65 77,776 +1.28(+0.59%)
Jun 13, 2022 217.69 221.87 216.14 217.37 92,234 -5.26(-2.36%)
Jun 10, 2022 221.02 225.01 220.62 222.63 67,439 -3.07(-1.36%)
Jun 09, 2022 229.76 232.19 225.49 225.71 50,224 -5.01(-2.17%)
Jun 08, 2022 229.77 235.04 227.36 230.71 74,002 +0.81(+0.35%)
Jun 07, 2022 235.36 235.44 229.75 229.90 79,352 -6.71(-2.84%)
Jun 06, 2022 233.51 237.88 233.19 236.62 132,061 +5.27(+2.28%)
Jun 03, 2022 225.79 231.72 224.08 231.35 108,033 +5.97(+2.65%)
Jun 02, 2022 221.25 225.76 217.12 225.38 78,221 +5.30(+2.41%)
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.