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

Kinsale Capital Group Inc (NY: KNSL )

459.32 -5.04 (-1.09%)
Streaming Delayed Price Updated: 11:27 AM EDT, Apr 24, 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 (%)
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%)
Feb 01, 2023 275.69 286.62 275.69 281.87 167,009 +3.96(+1.43%)
Jan 31, 2023 274.70 278.87 273.98 277.91 118,246 +5.41(+1.99%)
Jan 30, 2023 271.19 276.84 271.19 272.50 86,761 -0.06(-0.02%)
Jan 27, 2023 270.77 272.88 264.98 272.56 139,450 +0.81(+0.30%)
Jan 26, 2023 271.48 274.32 269.26 271.75 74,004 +1.73(+0.64%)
Jan 25, 2023 274.40 276.15 269.24 270.03 109,626 -4.32(-1.58%)
Jan 24, 2023 265.29 275.04 265.08 274.35 126,593 +7.75(+2.91%)
Jan 23, 2023 263.95 266.61 256.21 266.60 179,853 +2.63(+1.00%)
Jan 20, 2023 272.26 276.56 250.42 263.97 451,876 -11.92(-4.32%)
Jan 19, 2023 278.30 279.28 273.77 275.88 140,590 -3.52(-1.26%)
Jan 18, 2023 285.57 288.39 279.09 279.41 134,405 -6.16(-2.16%)
Jan 17, 2023 290.47 291.94 280.89 285.57 133,602 -4.88(-1.68%)
Jan 13, 2023 288.45 296.57 286.11 290.45 200,107 +1.98(+0.68%)
Jan 12, 2023 284.71 289.82 279.87 288.47 135,912 +5.04(+1.78%)
Jan 11, 2023 280.46 286.38 280.12 283.43 156,733 +2.83(+1.01%)
Jan 10, 2023 274.11 283.16 273.38 280.60 156,531 +8.22(+3.02%)
Jan 09, 2023 268.98 280.24 268.98 272.37 233,272 +0.99(+0.36%)
Jan 06, 2023 257.96 273.21 255.18 271.38 199,960 +14.97(+5.84%)
Jan 05, 2023 257.19 261.04 254.72 256.41 132,611 -0.78(-0.30%)
Jan 04, 2023 261.98 263.79 256.77 257.19 140,260 -2.61(-1.00%)
Jan 03, 2023 262.23 264.88 256.55 259.80 123,806 -1.23(-0.47%)
Dec 30, 2022 261.49 262.86 256.44 261.02 257,389 -2.85(-1.08%)
Dec 29, 2022 263.99 265.62 261.64 263.88 109,542 +2.93(+1.12%)
Dec 28, 2022 272.46 272.48 260.00 260.95 119,294 -11.10(-4.08%)
Dec 27, 2022 274.08 274.38 270.11 272.05 100,173 -1.23(-0.45%)
Dec 23, 2022 271.90 274.82 269.52 273.28 96,099 -2.65(-0.96%)
Dec 22, 2022 278.75 278.75 271.27 275.93 121,200 -4.32(-1.54%)
Dec 21, 2022 275.04 282.24 273.62 280.25 157,988 +7.71(+2.83%)
Dec 20, 2022 264.41 273.43 263.33 272.54 144,427 +11.49(+4.40%)
Dec 19, 2022 274.12 277.42 258.29 261.05 184,526 -14.88(-5.39%)
Dec 16, 2022 268.11 277.62 266.92 275.94 304,663 +6.14(+2.28%)
Dec 15, 2022 270.95 273.30 265.39 269.80 166,615 -3.32(-1.22%)
Dec 14, 2022 279.28 285.03 271.70 273.12 136,760 -6.22(-2.23%)
Dec 13, 2022 290.24 290.24 277.96 279.34 170,933 -4.29(-1.51%)
Dec 12, 2022 285.45 286.14 279.83 283.63 100,684 -0.30(-0.11%)
Dec 09, 2022 290.07 291.87 283.26 283.93 113,765 -7.43(-2.55%)
Dec 08, 2022 290.77 295.56 288.22 291.36 123,196 +2.18(+0.75%)
Dec 07, 2022 288.99 294.74 287.33 289.18 84,063 -0.84(-0.29%)
Dec 06, 2022 288.45 293.48 286.00 290.02 143,645 +1.33(+0.46%)
Dec 05, 2022 298.18 298.18 285.68 288.69 152,235 -13.06(-4.33%)
Dec 02, 2022 299.87 306.56 295.76 301.76 128,287 +0.47(+0.16%)
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.