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

Kinsale Capital Group Inc (NY: KNSL )

391.99 +4.75 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Jun 01, 2022 220.40 220.40 216.14 220.08 81,712 +0.82(+0.37%)
May 31, 2022 218.81 221.56 215.28 219.26 113,182 -0.35(-0.16%)
May 27, 2022 216.16 219.83 215.41 219.61 70,705 +5.97(+2.80%)
May 26, 2022 210.66 215.10 210.20 213.64 71,127 +5.12(+2.46%)
May 25, 2022 204.63 210.09 204.11 208.52 71,880 +3.00(+1.46%)
May 24, 2022 206.75 208.72 202.62 205.52 87,523 -2.85(-1.37%)
May 23, 2022 204.53 209.29 204.07 208.37 67,431 +5.38(+2.65%)
May 20, 2022 210.33 210.33 198.33 202.99 90,023 -5.57(-2.67%)
May 19, 2022 207.04 210.92 203.48 208.56 132,837 +1.03(+0.49%)
May 18, 2022 208.97 212.27 206.68 207.53 101,221 -2.60(-1.24%)
May 17, 2022 207.99 210.39 205.90 210.13 58,067 +5.11(+2.49%)
May 16, 2022 204.27 207.14 201.38 205.02 70,043 -0.77(-0.37%)
May 13, 2022 204.05 208.29 202.75 205.79 73,466 +4.12(+2.04%)
May 12, 2022 197.97 202.74 195.33 201.67 96,746 +2.51(+1.26%)
May 11, 2022 201.05 206.45 198.80 199.16 98,052 -0.66(-0.33%)
May 10, 2022 209.16 210.08 196.02 199.82 138,223 -6.35(-3.08%)
May 09, 2022 207.88 210.98 205.34 206.16 130,148 -3.86(-1.84%)
May 06, 2022 208.43 211.67 202.85 210.02 138,893 +0.59(+0.28%)
May 05, 2022 217.54 217.78 206.25 209.43 128,709 -11.81(-5.34%)
May 04, 2022 218.25 222.08 213.53 221.24 153,558 +3.75(+1.72%)
May 03, 2022 222.71 224.35 217.47 217.50 79,641 -4.25(-1.91%)
May 02, 2022 224.86 229.25 218.07 221.74 126,722 +0.81(+0.37%)
Apr 29, 2022 232.62 232.62 219.58 220.93 144,250 -9.28(-4.03%)
Apr 28, 2022 230.40 230.40 220.99 230.21 127,044 +3.09(+1.36%)
Apr 27, 2022 225.63 230.09 225.54 227.12 102,322 +1.51(+0.67%)
Apr 26, 2022 231.99 233.56 224.84 225.61 108,678 -7.94(-3.40%)
Apr 25, 2022 232.21 234.86 225.76 233.55 116,529 +0.68(+0.29%)
Apr 22, 2022 236.31 236.31 231.82 232.87 130,677 -4.75(-2.00%)
Apr 21, 2022 238.43 241.53 236.78 237.63 149,651 +1.53(+0.65%)
Apr 20, 2022 233.55 237.01 229.62 236.09 65,107 +5.69(+2.47%)
Apr 19, 2022 225.85 232.07 225.85 230.40 74,643 +4.93(+2.19%)
Apr 18, 2022 229.90 231.08 221.86 225.47 113,111 -5.47(-2.37%)
Apr 14, 2022 234.99 237.18 230.34 230.94 76,517 -3.49(-1.49%)
Apr 13, 2022 231.08 234.99 228.33 234.43 87,172 +3.36(+1.45%)
Apr 12, 2022 231.32 235.31 228.56 231.07 80,092 +2.50(+1.09%)
Apr 11, 2022 231.84 234.43 227.73 228.57 85,693 -2.91(-1.26%)
Apr 08, 2022 232.04 236.56 230.03 231.48 129,935 -1.76(-0.76%)
Apr 07, 2022 237.27 238.64 230.64 233.24 122,062 -5.46(-2.29%)
Apr 06, 2022 228.22 239.64 226.77 238.70 187,920 +8.71(+3.79%)
Apr 05, 2022 232.35 238.03 229.50 229.99 118,840 -1.55(-0.67%)
Apr 04, 2022 232.68 234.86 230.95 231.54 58,947 +0.13(+0.06%)
Apr 01, 2022 227.83 231.70 225.91 231.41 117,131 +4.17(+1.83%)
Mar 31, 2022 228.51 232.18 227.09 227.24 94,932 -1.28(-0.56%)
Mar 30, 2022 229.41 230.67 226.30 228.53 97,398 -1.53(-0.66%)
Mar 29, 2022 232.57 232.57 229.66 230.05 90,633 +0.67(+0.29%)
Mar 28, 2022 231.06 231.11 225.86 229.39 55,919 -2.01(-0.87%)
Mar 25, 2022 232.63 232.74 229.23 231.40 91,711 +1.04(+0.45%)
Mar 24, 2022 226.65 232.40 226.65 230.36 100,912 +3.64(+1.60%)
Mar 23, 2022 226.39 228.07 225.13 226.72 81,891 -1.69(-0.74%)
Mar 22, 2022 226.56 231.17 225.66 228.42 116,488 +2.05(+0.91%)
Mar 21, 2022 227.05 227.86 223.43 226.37 85,883 -0.81(-0.36%)
Mar 18, 2022 223.18 227.32 221.12 227.17 200,113 +5.21(+2.35%)
Mar 17, 2022 216.21 223.23 215.52 221.96 106,158 +5.46(+2.52%)
Mar 16, 2022 217.56 218.44 210.34 216.50 87,767 +0.09(+0.04%)
Mar 15, 2022 212.93 216.58 210.50 216.41 89,841 +5.92(+2.81%)
Mar 14, 2022 209.78 214.56 209.09 210.49 65,934 +1.39(+0.66%)
Mar 11, 2022 211.43 214.35 208.51 209.10 75,537 -2.20(-1.04%)
Mar 10, 2022 207.88 211.70 207.39 211.31 66,659 +0.42(+0.20%)
Mar 09, 2022 209.22 211.98 203.68 210.89 98,954 +5.04(+2.45%)
Mar 08, 2022 204.55 212.50 202.72 205.85 100,484 +0.48(+0.23%)
Mar 07, 2022 214.17 214.17 204.22 205.37 109,344 -10.62(-4.92%)
Mar 04, 2022 211.34 218.35 211.34 215.99 127,841 +1.46(+0.68%)
Mar 03, 2022 216.60 218.75 212.62 214.54 70,697 +0.01(+0.00%)
Mar 02, 2022 211.26 216.71 210.77 214.53 163,228 +5.24(+2.50%)
Mar 01, 2022 209.44 211.28 206.64 209.28 130,405 +0.37(+0.18%)
Feb 28, 2022 206.59 214.00 206.15 208.92 167,500 -1.21(-0.57%)
Feb 25, 2022 204.03 210.69 202.62 210.12 141,871 +4.63(+2.25%)
Feb 24, 2022 187.65 206.49 186.28 205.49 159,852 +11.99(+6.20%)
Feb 23, 2022 197.20 197.20 191.98 193.50 100,217 -1.02(-0.52%)
Feb 22, 2022 193.28 198.26 193.28 194.51 95,005 -8.25(-4.07%)
Feb 18, 2022 202.76 0 +10.78(+5.61%)
Feb 17, 2022 192.08 194.68 190.86 191.98 97,436 -2.68(-1.38%)
Feb 16, 2022 193.71 195.29 191.24 194.66 100,195 +1.38(+0.72%)
Feb 15, 2022 194.10 195.28 191.53 193.28 99,611 +3.17(+1.67%)
Feb 14, 2022 189.18 193.00 186.62 190.11 88,443 +1.06(+0.56%)
Feb 11, 2022 195.77 196.88 187.61 189.06 82,365 -4.52(-2.34%)
Feb 10, 2022 194.65 198.16 191.81 193.58 88,157 -4.56(-2.30%)
Feb 09, 2022 202.16 202.49 196.78 198.14 61,887 -0.33(-0.17%)
Feb 08, 2022 195.47 199.31 195.47 198.47 47,726 +2.64(+1.35%)
Feb 07, 2022 196.66 199.54 194.61 195.83 72,235 -1.88(-0.95%)
Feb 04, 2022 196.06 200.56 195.47 197.71 68,545 +0.31(+0.16%)
Feb 03, 2022 198.36 195.52 197.40 100,421 -4.48(-2.22%)
Feb 02, 2022 199.26 203.54 198.43 201.88 107,554 +2.64(+1.32%)
Feb 01, 2022 199.79 199.79 192.48 199.25 98,946 -0.27(-0.13%)
Jan 31, 2022 193.22 199.73 199.51 140,152 +5.88(+3.04%)
Jan 28, 2022 182.25 193.92 179.32 193.64 212,855 +10.29(+5.61%)
Jan 27, 2022 186.91 191.18 182.86 183.35 106,972 -0.35(-0.19%)
Jan 26, 2022 189.28 190.17 181.53 183.70 154,775 -3.72(-1.98%)
Jan 25, 2022 188.44 191.33 185.25 187.41 108,646 -4.81(-2.50%)
Jan 24, 2022 185.54 193.16 181.88 192.22 133,027 +3.81(+2.02%)
Jan 21, 2022 183.52 191.66 182.80 188.42 239,007 +4.07(+2.21%)
Jan 20, 2022 190.40 192.95 184.11 184.34 121,081 -3.96(-2.11%)
Jan 19, 2022 198.21 198.21 187.60 188.31 147,242 -7.54(-3.85%)
Jan 18, 2022 203.12 203.12 195.39 195.85 182,330 -9.29(-4.53%)
Jan 14, 2022 205.14 0 -8.94(-4.18%)
Jan 13, 2022 219.40 222.23 213.89 214.09 64,888 -4.58(-2.09%)
Jan 12, 2022 221.38 224.79 218.58 218.67 104,264 -4.20(-1.89%)
Jan 11, 2022 217.68 223.59 214.16 222.87 123,452 +6.38(+2.95%)
Jan 10, 2022 221.62 223.05 214.27 216.49 110,026 -5.87(-2.64%)
Jan 07, 2022 219.98 223.03 218.94 222.35 101,754 +0.35(+0.16%)
Jan 06, 2022 217.69 222.89 216.24 222.00 97,268 +5.84(+2.70%)
Jan 05, 2022 223.44 224.77 215.73 216.17 110,960 -5.77(-2.60%)
Jan 04, 2022 226.65 228.81 220.83 221.93 113,466 -2.16(-0.96%)
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.