Skip to main content

Kinsale Capital Group Inc (NY: KNSL )

381.71 -5.64 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 274.58 278.75 273.86 277.79 118,296 +5.41(+1.99%)
Jan 30, 2023 271.08 276.73 271.08 272.39 86,798 -0.06(-0.02%)
Jan 27, 2023 270.66 272.76 264.86 272.45 139,510 +0.81(+0.30%)
Jan 26, 2023 271.37 274.20 269.14 271.64 74,036 +1.73(+0.64%)
Jan 25, 2023 274.28 276.04 269.12 269.91 109,672 -4.32(-1.58%)
Jan 24, 2023 265.17 274.92 264.96 274.23 126,647 +7.74(+2.91%)
Jan 23, 2023 263.84 266.50 256.10 266.49 179,930 +2.63(+1.00%)
Jan 20, 2023 272.15 276.45 250.31 263.86 452,068 -11.91(-4.32%)
Jan 19, 2023 278.18 279.16 273.65 275.77 140,649 -3.52(-1.26%)
Jan 18, 2023 285.44 288.27 278.98 279.29 134,462 -6.15(-2.16%)
Jan 17, 2023 290.34 291.82 280.77 285.44 133,659 -4.88(-1.68%)
Jan 13, 2023 288.33 296.44 285.98 290.32 200,192 +1.98(+0.68%)
Jan 12, 2023 284.59 289.69 279.75 288.35 135,969 +5.04(+1.78%)
Jan 11, 2023 280.34 286.26 280.00 283.31 156,800 +2.83(+1.01%)
Jan 10, 2023 273.99 283.04 273.26 280.48 156,597 +8.22(+3.02%)
Jan 09, 2023 268.86 280.12 268.86 272.26 233,371 +0.99(+0.36%)
Jan 06, 2023 257.85 273.09 255.07 271.27 200,045 +14.96(+5.84%)
Jan 05, 2023 257.08 260.93 254.61 256.30 132,668 -0.78(-0.30%)
Jan 04, 2023 261.87 263.68 256.66 257.08 140,320 -2.60(-1.00%)
Jan 03, 2023 262.12 264.76 256.44 259.69 123,858 -1.23(-0.47%)
Dec 30, 2022 261.38 262.75 256.33 260.91 257,499 -2.85(-1.08%)
Dec 29, 2022 263.88 265.51 261.53 263.77 109,588 +2.92(+1.12%)
Dec 28, 2022 272.35 272.37 259.89 260.84 119,345 -11.09(-4.08%)
Dec 27, 2022 273.96 274.26 269.99 271.94 100,215 -1.23(-0.45%)
Dec 23, 2022 271.79 274.70 269.40 273.16 96,140 -2.64(-0.96%)
Dec 22, 2022 278.63 278.63 271.16 275.81 121,251 -4.32(-1.54%)
Dec 21, 2022 274.92 282.12 273.50 280.13 158,055 +7.70(+2.83%)
Dec 20, 2022 264.30 273.31 263.22 272.43 144,488 +11.48(+4.40%)
Dec 19, 2022 274.00 277.30 258.18 260.94 184,604 -14.88(-5.39%)
Dec 16, 2022 268.00 277.50 266.81 275.82 304,793 +6.14(+2.28%)
Dec 15, 2022 270.84 273.18 265.28 269.68 166,686 -3.32(-1.22%)
Dec 14, 2022 279.16 284.91 271.59 273.00 136,818 -6.22(-2.23%)
Dec 13, 2022 290.11 290.11 277.84 279.22 171,006 -4.29(-1.51%)
Dec 12, 2022 285.33 286.01 279.71 283.51 100,727 -0.30(-0.11%)
Dec 09, 2022 289.94 291.74 283.14 283.81 113,813 -7.42(-2.55%)
Dec 08, 2022 290.64 295.43 288.10 291.23 123,249 +2.18(+0.75%)
Dec 07, 2022 288.87 294.61 287.21 289.06 84,099 -0.84(-0.29%)
Dec 06, 2022 288.33 293.36 285.87 289.89 143,706 +1.33(+0.46%)
Dec 05, 2022 298.06 298.06 285.56 288.57 152,299 -13.06(-4.33%)
Dec 02, 2022 299.74 306.43 295.63 301.63 128,342 +0.47(+0.16%)
Dec 01, 2022 307.79 308.88 301.02 301.16 135,969 -6.34(-2.06%)
Nov 30, 2022 300.13 308.74 289.46 307.49 198,647 +6.49(+2.15%)
Nov 29, 2022 305.04 310.30 300.24 301.01 117,732 -5.27(-1.72%)
Nov 28, 2022 309.78 311.19 305.84 306.28 68,335 -4.00(-1.29%)
Nov 25, 2022 307.04 314.01 305.44 310.28 59,443 +6.70(+2.21%)
Nov 23, 2022 310.19 311.37 301.03 303.57 92,733 -5.78(-1.87%)
Nov 22, 2022 308.02 311.14 304.98 309.36 91,418 +1.90(+0.62%)
Nov 21, 2022 308.15 310.56 305.87 307.45 127,055 +0.29(+0.09%)
Nov 18, 2022 303.70 307.16 302.00 307.16 120,354 +7.64(+2.55%)
Nov 17, 2022 291.11 299.52 289.46 299.52 127,923 +3.87(+1.31%)
Nov 16, 2022 286.52 299.67 285.25 295.66 124,918 +10.34(+3.62%)
Nov 15, 2022 292.93 293.93 282.06 285.31 277,010 -4.56(-1.57%)
Nov 14, 2022 282.22 294.17 279.44 289.87 220,474 +7.44(+2.63%)
Nov 11, 2022 308.53 311.19 281.10 282.43 467,117 -34.52(-10.89%)
Nov 10, 2022 322.15 325.13 312.28 316.96 275,625 -0.47(-0.15%)
Nov 09, 2022 326.24 326.67 317.41 317.43 125,611 -12.52(-3.79%)
Nov 08, 2022 331.42 334.07 323.80 329.94 125,156 +0.63(+0.19%)
Nov 07, 2022 323.04 330.35 319.19 329.31 124,105 +5.81(+1.80%)
Nov 04, 2022 316.29 324.11 314.15 323.50 150,322 +5.18(+1.63%)
Nov 03, 2022 302.33 321.28 301.71 318.32 168,283 +10.93(+3.56%)
Nov 02, 2022 318.83 319.96 304.32 307.39 202,133 -14.75(-4.58%)
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.