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

Kinsale Capital Group Inc (NY: KNSL )

458.59 -5.77 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jul 31, 2023 377.08 380.45 371.23 372.24 128,305 -3.93(-1.04%)
Jul 28, 2023 380.83 381.58 369.63 376.17 176,381 -2.01(-0.53%)
Jul 27, 2023 386.37 388.47 377.36 378.18 173,690 -6.64(-1.73%)
Jul 26, 2023 381.20 388.08 381.20 384.82 118,577 +3.91(+1.03%)
Jul 25, 2023 380.50 384.28 379.75 380.91 88,834 -2.33(-0.61%)
Jul 24, 2023 381.64 385.27 379.10 383.24 91,494 +1.09(+0.28%)
Jul 21, 2023 387.01 387.01 381.34 382.15 79,225 -2.21(-0.57%)
Jul 20, 2023 378.41 385.23 377.05 384.36 109,243 +8.36(+2.22%)
Jul 19, 2023 375.22 378.59 372.53 376.00 112,347 -0.77(-0.20%)
Jul 18, 2023 374.05 380.14 374.05 376.77 111,594 +1.91(+0.51%)
Jul 17, 2023 368.83 380.46 368.83 374.86 202,793 +8.08(+2.20%)
Jul 14, 2023 363.88 368.01 361.26 366.78 93,096 +4.78(+1.32%)
Jul 13, 2023 362.86 365.37 359.63 361.99 155,113 -2.14(-0.59%)
Jul 12, 2023 372.64 374.43 363.98 364.13 102,853 -7.22(-1.94%)
Jul 11, 2023 364.88 371.82 364.88 371.35 88,493 +4.71(+1.29%)
Jul 10, 2023 366.85 370.07 364.42 366.64 143,854 -0.64(-0.17%)
Jul 07, 2023 368.32 370.04 364.86 367.28 142,992 -1.22(-0.33%)
Jul 06, 2023 366.95 372.07 365.48 368.50 213,238 +0.42(+0.11%)
Jul 05, 2023 368.22 368.99 364.50 368.08 114,401 -1.21(-0.33%)
Jul 03, 2023 373.69 375.98 368.62 369.29 88,397 -4.52(-1.21%)
Jun 30, 2023 374.60 378.31 373.68 373.81 109,434 +2.23(+0.60%)
Jun 29, 2023 363.76 372.95 363.28 371.58 142,732 +7.82(+2.15%)
Jun 28, 2023 365.58 368.94 362.05 363.76 188,071 -2.33(-0.64%)
Jun 27, 2023 361.12 369.08 361.12 366.09 202,613 +5.88(+1.63%)
Jun 26, 2023 360.82 369.30 358.30 360.21 213,334 +2.27(+0.63%)
Jun 23, 2023 356.89 364.76 354.76 357.94 2,738,585 -3.97(-1.10%)
Jun 22, 2023 363.18 364.54 357.08 361.90 195,388 -0.32(-0.09%)
Jun 21, 2023 355.72 364.59 355.01 362.22 130,516 +7.09(+2.00%)
Jun 20, 2023 355.68 358.24 350.50 355.13 191,753 -0.05(-0.01%)
Jun 16, 2023 354.73 360.58 350.70 355.18 302,911 +5.45(+1.56%)
Jun 15, 2023 344.11 349.76 343.17 349.73 126,214 +6.00(+1.75%)
Jun 14, 2023 349.58 353.13 343.29 343.72 141,787 -8.55(-2.43%)
Jun 13, 2023 349.27 354.26 347.04 352.27 128,702 +3.87(+1.11%)
Jun 12, 2023 356.66 358.09 346.20 348.41 206,519 -7.46(-2.10%)
Jun 09, 2023 357.12 358.58 351.81 355.87 143,135 -0.70(-0.20%)
Jun 08, 2023 355.99 357.85 351.19 356.57 179,195 +1.12(+0.31%)
Jun 07, 2023 354.63 358.35 352.99 355.45 238,521 +1.69(+0.48%)
Jun 06, 2023 345.35 355.97 343.64 353.76 204,611 +9.98(+2.90%)
Jun 05, 2023 333.81 344.96 331.98 343.78 197,666 +6.48(+1.92%)
Jun 02, 2023 320.24 340.27 320.24 337.30 348,556 +25.14(+8.05%)
Jun 01, 2023 304.38 312.18 301.47 312.16 157,135 +9.49(+3.14%)
May 31, 2023 312.39 313.01 301.43 302.67 206,131 -9.79(-3.13%)
May 30, 2023 306.89 313.81 304.52 312.45 124,345 +5.70(+1.86%)
May 26, 2023 301.65 309.07 299.44 306.75 206,876 +5.10(+1.69%)
May 25, 2023 301.91 304.25 296.89 301.65 122,714 -1.33(-0.44%)
May 24, 2023 309.02 309.02 302.55 302.98 183,875 -9.23(-2.96%)
May 23, 2023 321.38 321.57 308.53 312.20 226,927 -11.50(-3.55%)
May 22, 2023 320.86 325.91 316.53 323.71 162,641 +3.02(+0.94%)
May 19, 2023 325.76 328.02 318.89 320.69 130,036 -2.64(-0.82%)
May 18, 2023 321.85 327.47 315.61 323.33 142,470 +1.22(+0.38%)
May 17, 2023 329.29 331.65 320.12 322.11 169,453 -7.18(-2.18%)
May 16, 2023 332.26 332.26 326.95 329.29 78,064 -3.60(-1.08%)
May 15, 2023 329.17 333.49 327.04 332.88 85,883 +3.68(+1.12%)
May 12, 2023 333.37 337.74 324.56 329.20 128,433 -1.99(-0.60%)
May 11, 2023 330.98 333.96 325.63 331.19 78,970 -0.69(-0.21%)
May 10, 2023 332.77 334.95 324.85 331.87 97,332 +0.47(+0.14%)
May 09, 2023 332.81 336.50 330.73 331.40 88,031 -1.83(-0.55%)
May 08, 2023 329.19 334.05 328.42 333.23 74,853 +5.29(+1.61%)
May 05, 2023 322.21 330.34 322.21 327.94 127,789 +6.96(+2.17%)
May 04, 2023 326.80 329.38 318.37 320.98 123,043 -8.32(-2.53%)
May 03, 2023 331.80 336.53 329.03 329.30 121,875 +1.24(+0.38%)
May 02, 2023 326.44 331.22 322.03 328.06 160,874 +1.13(+0.35%)
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.