Skip to main content

Kinsale Capital Group Inc (NY: KNSL )

449.85 -3.43 (-0.76%)
Streaming Delayed Price Updated: 2:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 298.95 300.71 294.61 299.49 191,011 +3.86(+1.31%)
Mar 30, 2023 300.94 303.70 294.45 295.63 143,963 -4.47(-1.49%)
Mar 29, 2023 299.33 302.25 298.00 300.10 115,380 +3.79(+1.28%)
Mar 28, 2023 291.76 296.83 291.11 296.31 81,399 +3.45(+1.18%)
Mar 27, 2023 292.52 295.67 290.20 292.86 89,105 +5.29(+1.84%)
Mar 24, 2023 280.85 288.41 280.10 287.57 133,749 +2.87(+1.01%)
Mar 23, 2023 285.71 290.75 281.58 284.69 164,687 -1.97(-0.69%)
Mar 22, 2023 292.38 295.82 286.17 286.66 159,420 -8.64(-2.93%)
Mar 21, 2023 296.27 298.39 293.41 295.30 102,558 +5.53(+1.91%)
Mar 20, 2023 283.98 291.96 282.79 289.77 70,748 +8.48(+3.02%)
Mar 17, 2023 296.09 297.95 277.50 281.29 239,411 -16.96(-5.69%)
Mar 16, 2023 285.01 300.07 282.41 298.25 149,429 +10.77(+3.75%)
Mar 15, 2023 286.90 289.53 277.29 287.49 212,290 -7.12(-2.42%)
Mar 14, 2023 294.29 297.03 288.38 294.61 160,119 +7.21(+2.51%)
Mar 13, 2023 287.31 296.97 284.72 287.40 205,555 -6.15(-2.09%)
Mar 10, 2023 303.45 305.12 291.26 293.55 188,813 -13.47(-4.39%)
Mar 09, 2023 312.62 313.11 304.03 307.02 195,013 -5.59(-1.79%)
Mar 08, 2023 312.97 315.58 310.02 312.60 134,766 +0.83(+0.27%)
Mar 07, 2023 316.60 319.03 309.40 311.77 148,622 -7.62(-2.39%)
Mar 06, 2023 316.30 319.41 311.94 319.40 159,193 +3.27(+1.04%)
Mar 03, 2023 316.38 317.05 310.02 316.12 150,160 +0.07(+0.02%)
Mar 02, 2023 315.29 318.41 313.38 316.06 181,971 -0.65(-0.20%)
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.