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

Kinsale Capital Group Inc (NY: KNSL )

451.81 -0.11 (-0.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2023 274.69 278.86 273.97 277.90 118,250 +5.41(+1.99%)
Jan 30, 2023 271.18 276.83 271.18 272.49 86,764 -0.06(-0.02%)
Jan 27, 2023 270.76 272.87 264.97 272.55 139,455 +0.81(+0.30%)
Jan 26, 2023 271.47 274.31 269.25 271.74 74,007 +1.73(+0.64%)
Jan 25, 2023 274.39 276.14 269.23 270.02 109,630 -4.32(-1.58%)
Jan 24, 2023 265.28 275.03 265.07 274.34 126,598 +7.75(+2.91%)
Jan 23, 2023 263.94 266.60 256.20 266.59 179,860 +2.63(+1.00%)
Jan 20, 2023 272.25 276.55 250.41 263.96 451,892 -11.92(-4.32%)
Jan 19, 2023 278.29 279.27 273.76 275.88 140,595 -3.52(-1.26%)
Jan 18, 2023 285.56 288.38 279.08 279.40 134,410 -6.16(-2.16%)
Jan 17, 2023 290.46 291.93 280.88 285.56 133,607 -4.88(-1.68%)
Jan 13, 2023 288.44 296.56 286.10 290.44 200,114 +1.98(+0.69%)
Jan 12, 2023 284.70 289.81 279.86 288.46 135,917 +5.04(+1.78%)
Jan 11, 2023 280.45 286.38 280.11 283.42 156,739 +2.83(+1.01%)
Jan 10, 2023 274.10 283.15 273.37 280.59 156,536 +8.22(+3.02%)
Jan 09, 2023 268.97 280.23 268.97 272.36 233,280 +0.99(+0.36%)
Jan 06, 2023 257.95 273.20 255.17 271.37 199,968 +14.97(+5.84%)
Jan 05, 2023 257.18 261.03 254.71 256.40 132,616 -0.78(-0.30%)
Jan 04, 2023 261.97 263.78 256.76 257.18 140,265 -2.61(-1.00%)
Jan 03, 2023 262.22 264.87 256.54 259.79 123,810 -1.23(-0.47%)
Dec 30, 2022 261.48 262.85 256.43 261.01 257,399 -2.85(-1.08%)
Dec 29, 2022 263.98 265.62 261.63 263.87 109,546 +2.92(+1.12%)
Dec 28, 2022 272.45 272.47 260.00 260.94 119,298 -11.10(-4.08%)
Dec 27, 2022 274.07 274.37 270.10 272.04 100,176 -1.23(-0.45%)
Dec 23, 2022 271.89 274.81 269.51 273.27 96,102 -2.65(-0.96%)
Dec 22, 2022 278.74 278.74 271.26 275.92 121,204 -4.32(-1.54%)
Dec 21, 2022 275.03 282.23 273.61 280.24 157,993 +7.71(+2.83%)
Dec 20, 2022 264.40 273.42 263.32 272.53 144,432 +11.49(+4.40%)
Dec 19, 2022 274.11 277.41 258.28 261.04 184,533 -14.88(-5.39%)
Dec 16, 2022 268.10 277.61 266.91 275.93 304,674 +6.14(+2.28%)
Dec 15, 2022 270.94 273.29 265.38 269.79 166,621 -3.32(-1.22%)
Dec 14, 2022 279.27 285.02 271.69 273.11 136,765 -6.22(-2.23%)
Dec 13, 2022 290.23 290.23 277.95 279.33 170,939 -4.29(-1.51%)
Dec 12, 2022 285.44 286.12 279.82 283.62 100,687 -0.30(-0.11%)
Dec 09, 2022 290.06 291.85 283.25 283.92 113,769 -7.43(-2.55%)
Dec 08, 2022 290.76 295.55 288.21 291.35 123,201 +2.18(+0.75%)
Dec 07, 2022 288.98 294.73 287.32 289.17 84,066 -0.84(-0.29%)
Dec 06, 2022 288.44 293.47 285.99 290.01 143,651 +1.33(+0.46%)
Dec 05, 2022 298.17 298.17 285.67 288.68 152,240 -13.06(-4.33%)
Dec 02, 2022 299.86 306.55 295.75 301.75 128,292 +0.47(+0.16%)
Dec 01, 2022 307.91 309.00 301.14 301.28 135,917 -6.34(-2.06%)
Nov 30, 2022 300.25 308.86 289.57 307.61 198,570 +6.49(+2.15%)
Nov 29, 2022 305.16 310.42 300.36 301.13 117,686 -5.27(-1.72%)
Nov 28, 2022 309.90 311.31 305.96 306.40 68,309 -4.00(-1.29%)
Nov 25, 2022 307.15 314.13 305.56 310.40 59,420 +6.70(+2.21%)
Nov 23, 2022 310.31 311.49 301.15 303.69 92,697 -5.79(-1.87%)
Nov 22, 2022 308.14 311.26 305.10 309.48 91,383 +1.91(+0.62%)
Nov 21, 2022 308.27 310.69 305.99 307.57 127,006 +0.29(+0.09%)
Nov 18, 2022 303.82 307.28 302.12 307.28 120,307 +7.64(+2.55%)
Nov 17, 2022 291.22 299.64 289.58 299.64 127,873 +3.87(+1.31%)
Nov 16, 2022 286.63 299.78 285.36 295.77 124,870 +10.35(+3.62%)
Nov 15, 2022 293.05 294.05 282.17 285.43 276,902 -4.56(-1.57%)
Nov 14, 2022 282.33 294.29 279.55 289.99 220,388 +7.44(+2.63%)
Nov 11, 2022 308.65 311.31 281.20 282.54 466,935 -34.54(-10.89%)
Nov 10, 2022 322.28 325.25 312.40 317.08 275,518 -0.47(-0.15%)
Nov 09, 2022 326.37 326.80 317.53 317.55 125,563 -12.52(-3.79%)
Nov 08, 2022 331.55 334.20 323.92 330.07 125,107 +0.63(+0.19%)
Nov 07, 2022 323.17 330.48 319.31 329.44 124,057 +5.82(+1.80%)
Nov 04, 2022 316.41 324.23 314.27 323.62 150,264 +5.18(+1.63%)
Nov 03, 2022 302.44 321.40 301.83 318.45 168,217 +10.93(+3.56%)
Nov 02, 2022 318.96 320.08 304.44 307.51 202,055 -14.75(-4.58%)
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.