Skip to main content

Kinsale Capital Group Inc (NY: KNSL )

524.74 -7.44 (-1.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 339.49 345.25 321.19 326.23 306,383 -10.02(-2.98%)
Apr 27, 2023 328.20 338.87 326.50 336.25 171,559 +7.05(+2.14%)
Apr 26, 2023 328.95 335.83 327.43 329.20 215,073 -3.46(-1.04%)
Apr 25, 2023 325.99 334.62 325.99 332.66 194,797 +1.67(+0.50%)
Apr 24, 2023 329.31 339.08 329.31 331.00 146,651 +0.68(+0.21%)
Apr 21, 2023 326.81 330.38 317.06 330.32 166,745 +3.47(+1.06%)
Apr 20, 2023 315.37 327.99 315.37 326.84 129,186 +10.74(+3.40%)
Apr 19, 2023 321.78 322.83 315.84 316.10 77,503 -4.22(-1.32%)
Apr 18, 2023 317.74 321.98 317.74 320.32 99,253 +3.25(+1.02%)
Apr 17, 2023 311.44 317.73 311.31 317.08 71,085 +6.15(+1.98%)
Apr 14, 2023 316.62 317.02 308.13 310.93 85,856 -5.99(-1.89%)
Apr 13, 2023 316.36 318.52 313.22 316.92 107,354 -0.26(-0.08%)
Apr 12, 2023 313.54 320.36 312.91 317.18 118,652 +4.10(+1.31%)
Apr 11, 2023 310.90 314.06 309.43 313.07 106,676 +3.65(+1.18%)
Apr 10, 2023 305.49 311.03 303.48 309.42 141,994 +3.90(+1.28%)
Apr 06, 2023 301.68 308.90 300.56 305.51 102,804 +5.58(+1.86%)
Apr 05, 2023 294.33 300.07 293.41 299.93 121,142 +3.78(+1.28%)
Apr 04, 2023 302.44 302.44 291.94 296.15 73,447 -5.02(-1.67%)
Apr 03, 2023 299.26 302.75 295.63 301.17 127,916 +1.46(+0.49%)
Mar 31, 2023 299.17 300.93 294.83 299.71 190,871 +3.87(+1.31%)
Mar 30, 2023 301.16 303.93 294.67 295.85 143,857 -4.47(-1.49%)
Mar 29, 2023 299.55 302.47 298.21 300.32 115,296 +3.80(+1.28%)
Mar 28, 2023 291.97 297.05 291.32 296.53 81,339 +3.45(+1.18%)
Mar 27, 2023 292.73 295.89 290.41 293.07 89,039 +5.29(+1.84%)
Mar 24, 2023 281.06 288.62 280.30 287.78 133,650 +2.88(+1.01%)
Mar 23, 2023 285.92 290.96 281.79 284.90 164,565 -1.97(-0.69%)
Mar 22, 2023 292.59 296.04 286.38 286.87 159,303 -8.65(-2.93%)
Mar 21, 2023 296.49 298.61 293.63 295.52 102,483 +5.53(+1.91%)
Mar 20, 2023 284.19 292.17 283.00 289.99 70,696 +8.49(+3.02%)
Mar 17, 2023 296.31 298.18 277.70 281.50 239,235 -16.97(-5.69%)
Mar 16, 2023 285.22 300.29 282.62 298.47 149,319 +10.77(+3.74%)
Mar 15, 2023 287.11 289.75 277.50 287.70 212,134 -7.13(-2.42%)
Mar 14, 2023 294.51 297.25 288.59 294.83 160,001 +7.22(+2.51%)
Mar 13, 2023 287.52 297.19 284.93 287.61 205,404 -6.15(-2.09%)
Mar 10, 2023 303.68 305.35 291.48 293.76 188,675 -13.48(-4.39%)
Mar 09, 2023 312.85 313.34 304.26 307.24 194,870 -5.59(-1.79%)
Mar 08, 2023 313.20 315.81 310.25 312.83 134,667 +0.83(+0.27%)
Mar 07, 2023 316.84 319.26 309.62 312.00 148,513 -7.63(-2.39%)
Mar 06, 2023 316.53 319.64 312.16 319.63 159,076 +3.27(+1.04%)
Mar 03, 2023 316.62 317.29 310.25 316.36 150,049 +0.07(+0.02%)
Mar 02, 2023 315.52 318.64 313.61 316.29 181,838 -0.65(-0.20%)
Mar 01, 2023 317.92 323.18 315.02 316.94 157,043 -1.30(-0.41%)
Feb 28, 2023 317.53 325.75 316.08 318.24 224,055 +1.66(+0.52%)
Feb 27, 2023 316.29 324.77 315.60 316.58 117,155 +0.64(+0.20%)
Feb 24, 2023 319.76 321.23 314.69 315.94 128,425 -4.89(-1.52%)
Feb 23, 2023 321.78 326.85 311.50 320.83 141,625 -0.96(-0.30%)
Feb 22, 2023 322.63 326.54 318.28 321.79 162,501 +2.27(+0.71%)
Feb 21, 2023 327.02 327.02 313.43 319.52 327,002 -14.15(-4.24%)
Feb 17, 2023 310.45 336.48 310.45 333.68 429,401 +42.22(+14.49%)
Feb 16, 2023 296.40 298.77 291.45 291.45 178,603 -7.61(-2.54%)
Feb 15, 2023 289.45 300.72 289.45 299.06 121,622 +9.11(+3.14%)
Feb 14, 2023 297.26 299.24 289.31 289.95 114,549 -7.32(-2.46%)
Feb 13, 2023 292.44 299.29 291.41 297.26 116,609 +7.53(+2.60%)
Feb 10, 2023 294.37 296.23 289.45 289.74 209,347 -4.09(-1.39%)
Feb 09, 2023 299.53 302.30 293.72 293.83 119,004 -4.60(-1.54%)
Feb 08, 2023 301.55 304.52 298.42 298.43 134,707 -3.86(-1.28%)
Feb 07, 2023 296.44 302.73 294.23 302.30 130,857 +5.86(+1.98%)
Feb 06, 2023 291.40 302.84 291.40 296.44 178,852 +6.49(+2.24%)
Feb 03, 2023 283.89 292.45 280.62 289.95 227,850 +7.48(+2.65%)
Feb 02, 2023 281.23 283.00 264.07 282.46 379,596 +0.59(+0.21%)
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.