Skip to main content

Kinsale Capital Group Inc (NY: KNSL )

453.28 -2.09 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 328.97 333.83 328.20 333.01 74,903 +5.29(+1.61%)
May 05, 2023 321.99 330.12 321.99 327.72 127,874 +6.95(+2.17%)
May 04, 2023 326.58 329.16 318.16 320.77 123,125 -8.31(-2.53%)
May 03, 2023 331.58 336.30 328.81 329.08 121,955 +1.24(+0.38%)
May 02, 2023 326.23 331.00 321.81 327.84 160,981 +1.13(+0.35%)
May 01, 2023 325.76 338.01 323.20 326.71 283,415 +0.71(+0.22%)
Apr 28, 2023 339.26 345.00 320.97 326.01 306,598 -10.01(-2.98%)
Apr 27, 2023 327.97 338.63 326.27 336.01 171,679 +7.05(+2.14%)
Apr 26, 2023 328.72 335.60 327.20 328.97 215,224 -3.46(-1.04%)
Apr 25, 2023 325.77 334.39 325.77 332.43 194,934 +1.67(+0.50%)
Apr 24, 2023 329.08 338.85 329.08 330.76 146,754 +0.68(+0.21%)
Apr 21, 2023 326.58 330.15 316.83 330.09 166,861 +3.47(+1.06%)
Apr 20, 2023 315.15 327.76 315.15 326.61 129,276 +10.74(+3.40%)
Apr 19, 2023 321.56 322.61 315.62 315.88 77,558 -4.22(-1.32%)
Apr 18, 2023 317.51 321.75 317.51 320.10 99,323 +3.24(+1.02%)
Apr 17, 2023 311.22 317.51 311.09 316.86 71,135 +6.15(+1.98%)
Apr 14, 2023 316.40 316.80 307.92 310.71 85,916 -5.99(-1.89%)
Apr 13, 2023 316.14 318.30 313.00 316.70 107,429 -0.26(-0.08%)
Apr 12, 2023 313.32 320.14 312.69 316.95 118,735 +4.10(+1.31%)
Apr 11, 2023 310.68 313.84 309.22 312.85 106,751 +3.65(+1.18%)
Apr 10, 2023 305.28 310.81 303.26 309.20 142,094 +3.90(+1.28%)
Apr 06, 2023 301.47 308.68 300.35 305.30 102,876 +5.58(+1.86%)
Apr 05, 2023 294.12 299.86 293.21 299.72 121,227 +3.78(+1.28%)
Apr 04, 2023 302.23 302.23 291.74 295.94 73,498 -5.02(-1.67%)
Apr 03, 2023 299.05 302.54 295.42 300.96 128,005 +1.46(+0.49%)
Mar 31, 2023 298.96 300.72 294.62 299.50 191,004 +3.86(+1.31%)
Mar 30, 2023 300.95 303.71 294.46 295.64 143,958 -4.47(-1.49%)
Mar 29, 2023 299.34 302.26 298.01 300.11 115,376 +3.79(+1.28%)
Mar 28, 2023 291.77 296.84 291.12 296.32 81,396 +3.45(+1.18%)
Mar 27, 2023 292.53 295.68 290.21 292.87 89,102 +5.29(+1.84%)
Mar 24, 2023 280.86 288.42 280.11 287.58 133,744 +2.87(+1.01%)
Mar 23, 2023 285.72 290.76 281.59 284.70 164,681 -1.97(-0.69%)
Mar 22, 2023 292.39 295.84 286.18 286.67 159,414 -8.64(-2.93%)
Mar 21, 2023 296.28 298.40 293.42 295.31 102,555 +5.53(+1.91%)
Mar 20, 2023 283.99 291.97 282.80 289.78 70,745 +8.48(+3.02%)
Mar 17, 2023 296.10 297.97 277.51 281.30 239,403 -16.96(-5.69%)
Mar 16, 2023 285.02 300.08 282.42 298.27 149,424 +10.77(+3.75%)
Mar 15, 2023 286.91 289.54 277.30 287.50 212,282 -7.12(-2.42%)
Mar 14, 2023 294.30 297.04 288.39 294.62 160,113 +7.21(+2.51%)
Mar 13, 2023 287.32 296.98 284.73 287.41 205,548 -6.15(-2.09%)
Mar 10, 2023 303.46 305.14 291.27 293.56 188,807 -13.47(-4.39%)
Mar 09, 2023 312.63 313.12 304.04 307.03 195,006 -5.59(-1.79%)
Mar 08, 2023 312.98 315.59 310.03 312.62 134,761 +0.83(+0.27%)
Mar 07, 2023 316.62 319.04 309.41 311.79 148,617 -7.62(-2.39%)
Mar 06, 2023 316.31 319.42 311.95 319.41 159,188 +3.27(+1.04%)
Mar 03, 2023 316.40 317.06 310.03 316.14 150,154 +0.07(+0.02%)
Mar 02, 2023 315.30 318.42 313.39 316.07 181,965 -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.