Skip to main content

Kinsale Capital Group Inc (NY: KNSL )

453.81 +0.53 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 312.18 312.80 301.22 302.45 206,275 -9.78(-3.13%)
May 30, 2023 306.68 313.59 304.31 312.24 124,432 +5.70(+1.86%)
May 26, 2023 301.44 308.85 299.23 306.54 207,020 +5.10(+1.69%)
May 25, 2023 301.70 304.04 296.68 301.44 122,800 -1.33(-0.44%)
May 24, 2023 308.80 308.80 302.34 302.76 184,004 -9.22(-2.96%)
May 23, 2023 321.15 321.34 308.31 311.99 227,086 -11.49(-3.55%)
May 22, 2023 320.64 325.68 316.31 323.48 162,755 +3.01(+0.94%)
May 19, 2023 325.54 327.79 318.67 320.47 130,127 -2.63(-0.82%)
May 18, 2023 321.62 327.24 315.39 323.10 142,570 +1.22(+0.38%)
May 17, 2023 329.06 331.42 319.90 321.88 169,571 -7.17(-2.18%)
May 16, 2023 332.03 332.03 326.72 329.06 78,119 -3.59(-1.08%)
May 15, 2023 328.94 333.26 326.81 332.65 85,943 +3.68(+1.12%)
May 12, 2023 333.14 337.50 324.34 328.97 128,523 -1.99(-0.60%)
May 11, 2023 330.74 333.72 325.40 330.95 79,026 -0.69(-0.21%)
May 10, 2023 332.54 334.71 324.63 331.64 97,400 +0.47(+0.14%)
May 09, 2023 332.58 336.26 330.49 331.17 88,093 -1.83(-0.55%)
May 08, 2023 328.96 333.82 328.19 333.00 74,906 +5.29(+1.61%)
May 05, 2023 321.98 330.11 321.98 327.71 127,879 +6.95(+2.17%)
May 04, 2023 326.57 329.15 318.15 320.75 123,129 -8.31(-2.53%)
May 03, 2023 331.57 336.29 328.80 329.07 121,960 +1.24(+0.38%)
May 02, 2023 326.21 330.99 321.80 327.83 160,986 +1.13(+0.35%)
May 01, 2023 325.74 338.00 323.19 326.70 283,425 +0.71(+0.22%)
Apr 28, 2023 339.25 344.99 320.96 325.99 306,609 -10.01(-2.98%)
Apr 27, 2023 327.96 338.62 326.26 336.00 171,685 +7.05(+2.14%)
Apr 26, 2023 328.71 335.58 327.19 328.96 215,231 -3.46(-1.04%)
Apr 25, 2023 325.75 334.38 325.75 332.42 194,941 +1.67(+0.50%)
Apr 24, 2023 329.07 338.84 329.07 330.75 146,759 +0.68(+0.21%)
Apr 21, 2023 326.57 330.13 316.82 330.07 166,867 +3.47(+1.06%)
Apr 20, 2023 315.14 327.75 315.14 326.60 129,281 +10.74(+3.40%)
Apr 19, 2023 321.54 322.60 315.61 315.87 77,561 -4.22(-1.32%)
Apr 18, 2023 317.50 321.74 317.50 320.09 99,326 +3.24(+1.02%)
Apr 17, 2023 311.21 317.50 311.08 316.84 71,137 +6.15(+1.98%)
Apr 14, 2023 316.38 316.78 307.90 310.70 85,919 -5.99(-1.89%)
Apr 13, 2023 316.12 318.29 312.99 316.68 107,433 -0.26(-0.08%)
Apr 12, 2023 313.31 320.13 312.68 316.94 118,740 +4.10(+1.31%)
Apr 11, 2023 310.67 313.83 309.21 312.84 106,755 +3.65(+1.18%)
Apr 10, 2023 305.27 310.80 303.25 309.19 142,099 +3.90(+1.28%)
Apr 06, 2023 301.46 308.67 300.34 305.29 102,880 +5.58(+1.86%)
Apr 05, 2023 294.11 299.85 293.20 299.71 121,231 +3.78(+1.28%)
Apr 04, 2023 302.22 302.22 291.73 295.93 73,501 -5.02(-1.67%)
Apr 03, 2023 299.04 302.52 295.41 300.95 128,010 +1.46(+0.49%)
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.