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

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
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 (%)
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.