Skip to main content

Kinsale Capital Group Inc (NY: KNSL )

374.64 -78.45 (-17.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 401.81 405.27 401.74 402.66 64,310 +4.30(+1.08%)
Aug 31, 2023 399.73 402.55 397.74 398.36 89,012 +0.15(+0.04%)
Aug 30, 2023 391.79 403.01 391.74 398.21 98,886 +5.67(+1.44%)
Aug 29, 2023 385.51 394.44 384.68 392.55 100,931 +7.58(+1.97%)
Aug 28, 2023 381.70 388.21 381.70 384.96 104,605 +2.23(+0.58%)
Aug 25, 2023 376.62 384.68 376.62 382.73 92,068 +7.19(+1.92%)
Aug 24, 2023 379.05 384.63 373.55 375.54 69,938 -3.51(-0.92%)
Aug 23, 2023 372.39 380.07 370.85 379.05 131,007 +7.85(+2.12%)
Aug 22, 2023 369.88 373.01 366.86 371.19 78,895 +0.78(+0.21%)
Aug 21, 2023 369.19 371.35 363.90 370.42 84,034 +2.76(+0.75%)
Aug 18, 2023 368.54 370.99 364.75 367.66 146,966 -2.53(-0.68%)
Aug 17, 2023 382.76 385.15 369.40 370.19 108,140 -11.43(-2.99%)
Aug 16, 2023 382.98 392.79 381.33 381.61 162,399 -0.92(-0.24%)
Aug 15, 2023 376.67 382.96 375.97 382.53 97,487 +4.94(+1.31%)
Aug 14, 2023 369.72 378.48 369.62 377.59 79,870 +8.93(+2.42%)
Aug 11, 2023 369.05 369.25 364.39 368.66 69,669 -0.67(-0.18%)
Aug 10, 2023 369.30 373.85 368.00 369.33 87,381 +0.87(+0.24%)
Aug 09, 2023 366.67 369.80 362.73 368.46 93,321 +2.71(+0.74%)
Aug 08, 2023 376.65 376.23 365.15 365.75 119,722 -11.06(-2.93%)
Aug 07, 2023 376.50 380.11 374.89 376.81 78,047 +4.02(+1.08%)
Aug 04, 2023 376.61 381.39 371.87 372.79 71,997 -3.59(-0.95%)
Aug 03, 2023 371.77 377.55 371.69 376.38 77,926 +2.33(+0.62%)
Aug 02, 2023 371.67 374.94 369.87 374.05 91,309 +0.94(+0.25%)
Aug 01, 2023 371.61 375.37 371.00 373.11 116,040 +0.87(+0.23%)
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%)
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.