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

Kinsale Capital Group Inc (NY: KNSL )

390.92 +7.05 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
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.