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

Kinsale Capital Group Inc (NY: KNSL )

383.62 -2.19 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2024 387.00 389.82 381.11 383.62 172,891 -2.19(-0.57%)
May 30, 2024 378.75 394.42 377.17 385.81 214,205 +8.65(+2.29%)
May 29, 2024 376.60 378.87 372.36 377.16 143,427 -1.64(-0.43%)
May 28, 2024 389.85 389.85 378.01 378.80 178,300 -13.04(-3.33%)
May 24, 2024 389.90 392.02 383.47 391.84 143,810 +4.75(+1.23%)
May 23, 2024 393.09 394.01 385.98 387.09 132,443 -6.17(-1.57%)
May 22, 2024 384.91 398.33 384.91 393.26 129,043 +7.97(+2.07%)
May 21, 2024 386.33 387.34 383.05 385.29 105,669 +0.08(+0.02%)
May 20, 2024 390.78 392.66 381.29 385.21 148,101 -5.56(-1.42%)
May 17, 2024 386.01 391.26 382.95 390.77 140,677 +7.05(+1.84%)
May 16, 2024 386.43 389.53 381.69 383.72 127,031 +1.27(+0.33%)
May 15, 2024 378.47 383.74 378.47 382.45 133,850 +4.45(+1.18%)
May 14, 2024 376.85 381.49 375.32 378.00 168,037 +2.74(+0.73%)
May 13, 2024 380.85 380.86 374.12 375.26 192,133 -5.24(-1.38%)
May 10, 2024 383.56 386.85 378.41 380.50 229,258 -0.62(-0.16%)
May 09, 2024 383.81 385.85 379.03 381.12 177,837 -4.80(-1.24%)
May 08, 2024 397.12 398.89 383.47 385.92 199,390 -10.22(-2.58%)
May 07, 2024 396.05 402.22 393.44 396.14 285,544 +2.31(+0.59%)
May 06, 2024 383.95 394.74 383.65 393.83 235,119 +11.61(+3.04%)
May 03, 2024 373.86 382.70 367.90 382.22 208,660 +9.26(+2.48%)
May 02, 2024 379.65 382.34 371.53 372.96 240,982 -5.50(-1.45%)
May 01, 2024 364.32 381.92 364.32 378.46 440,098 +15.35(+4.23%)
Apr 30, 2024 358.36 371.01 356.85 363.11 463,075 +5.25(+1.47%)
Apr 29, 2024 382.87 387.37 354.99 357.86 824,755 -16.63(-4.44%)
Apr 26, 2024 391.85 396.01 365.96 374.49 804,657 -78.42(-17.31%)
Apr 25, 2024 454.83 460.23 446.45 452.91 165,375 -5.50(-1.20%)
Apr 24, 2024 466.43 468.17 456.47 458.41 151,994 -5.77(-1.24%)
Apr 23, 2024 467.99 481.72 462.18 464.18 209,207 +1.13(+0.24%)
Apr 22, 2024 454.63 465.07 452.28 463.05 196,851 +11.42(+2.53%)
Apr 19, 2024 454.26 454.26 447.35 451.63 142,414 -0.11(-0.02%)
Apr 18, 2024 451.97 454.35 444.33 451.74 173,598 +0.51(+0.11%)
Apr 17, 2024 453.61 458.43 449.89 451.24 155,355 -0.87(-0.19%)
Apr 16, 2024 448.30 456.92 443.85 452.10 126,212 +5.01(+1.12%)
Apr 15, 2024 456.40 462.15 446.33 447.10 114,011 -3.69(-0.82%)
Apr 12, 2024 452.71 453.06 447.53 450.79 114,105 -1.87(-0.41%)
Apr 11, 2024 447.57 453.85 438.01 452.65 162,058 +4.99(+1.11%)
Apr 10, 2024 448.71 455.95 447.06 447.67 122,457 -2.59(-0.58%)
Apr 09, 2024 457.79 458.32 447.95 450.25 114,357 -8.68(-1.89%)
Apr 08, 2024 451.01 462.12 447.11 458.93 162,539 +10.97(+2.45%)
Apr 05, 2024 446.32 451.88 443.00 447.97 302,848 +2.70(+0.61%)
Apr 04, 2024 456.83 457.82 443.17 445.27 296,734 -7.71(-1.70%)
Apr 03, 2024 467.76 472.50 449.06 452.97 355,941 -14.69(-3.14%)
Apr 02, 2024 513.22 513.22 465.67 467.67 366,065 -44.78(-8.74%)
Apr 01, 2024 524.00 524.00 504.91 512.45 132,699 -12.08(-2.30%)
Mar 28, 2024 533.64 525.28 523.48 524.54 186,045 -7.44(-1.40%)
Mar 27, 2024 531.15 533.02 527.16 531.97 125,710 +2.46(+0.46%)
Mar 26, 2024 533.27 536.63 528.63 529.51 87,024 -1.58(-0.30%)
Mar 25, 2024 523.76 532.79 523.76 531.09 76,811 +8.59(+1.64%)
Mar 22, 2024 525.12 530.78 518.27 522.51 126,182 +3.57(+0.69%)
Mar 21, 2024 514.04 525.06 514.04 518.94 105,777 +4.17(+0.81%)
Mar 20, 2024 512.93 520.18 512.42 514.77 111,336 +2.08(+0.41%)
Mar 19, 2024 515.61 522.99 510.38 512.69 96,737 -2.92(-0.57%)
Mar 18, 2024 516.80 520.65 512.97 515.61 135,282 -0.31(-0.06%)
Mar 15, 2024 504.18 516.29 504.18 515.92 289,185 +10.23(+2.02%)
Mar 14, 2024 514.80 515.09 504.95 505.69 206,180 -8.13(-1.58%)
Mar 13, 2024 510.80 515.60 501.75 513.82 134,723 +3.18(+0.62%)
Mar 12, 2024 503.95 514.03 503.95 510.64 180,227 +4.85(+0.96%)
Mar 11, 2024 523.02 525.70 505.59 505.79 245,387 -19.70(-3.75%)
Mar 08, 2024 532.59 539.06 523.53 525.50 157,526 -7.27(-1.36%)
Mar 07, 2024 545.96 548.26 531.58 532.76 218,680 -15.00(-2.74%)
Mar 06, 2024 530.79 548.16 526.13 547.77 174,173 +19.11(+3.62%)
Mar 05, 2024 523.05 530.35 522.75 528.65 187,647 +4.04(+0.77%)
Mar 04, 2024 516.56 530.16 513.20 524.62 129,875 +7.54(+1.46%)
Mar 01, 2024 516.07 517.86 509.50 517.08 161,292 +1.10(+0.21%)
Feb 29, 2024 514.80 517.07 508.52 515.98 130,412 +3.09(+0.60%)
Feb 28, 2024 509.38 514.46 509.38 512.89 112,853 +0.87(+0.17%)
Feb 27, 2024 511.21 514.24 507.26 512.02 105,804 +0.60(+0.12%)
Feb 26, 2024 508.06 514.47 507.05 511.42 126,548 +3.67(+0.72%)
Feb 23, 2024 508.89 508.96 501.66 507.75 101,465 +2.15(+0.43%)
Feb 22, 2024 494.64 506.23 486.85 505.60 167,939 +10.92(+2.21%)
Feb 21, 2024 499.66 506.43 484.44 494.68 224,597 -1.44(-0.29%)
Feb 20, 2024 500.44 505.44 488.61 496.12 287,791 -8.56(-1.70%)
Feb 16, 2024 461.54 527.68 457.29 504.69 584,195 +67.41(+15.42%)
Feb 15, 2024 427.94 441.02 427.94 437.27 312,781 +11.30(+2.65%)
Feb 14, 2024 416.60 427.21 412.69 425.97 209,878 +14.17(+3.44%)
Feb 13, 2024 413.80 415.03 409.95 411.80 167,923 -3.33(-0.80%)
Feb 12, 2024 419.70 420.43 413.59 415.13 187,886 -3.68(-0.88%)
Feb 09, 2024 408.97 421.51 406.90 418.80 146,108 +9.66(+2.36%)
Feb 08, 2024 406.11 409.63 404.25 409.14 136,584 +2.23(+0.55%)
Feb 07, 2024 402.00 410.86 402.00 406.91 154,230 +5.80(+1.44%)
Feb 06, 2024 393.93 402.85 392.73 401.12 142,140 +6.99(+1.77%)
Feb 05, 2024 395.13 396.16 392.67 394.13 147,048 -1.32(-0.33%)
Feb 02, 2024 395.19 400.50 393.91 395.45 127,819 +1.45(+0.37%)
Feb 01, 2024 396.29 396.29 385.89 394.00 170,658 -3.30(-0.83%)
Jan 31, 2024 401.39 404.52 396.89 397.30 116,235 -2.46(-0.62%)
Jan 30, 2024 397.72 401.24 395.09 399.76 96,323 +2.58(+0.65%)
Jan 29, 2024 389.57 397.19 389.57 397.18 214,979 +6.87(+1.76%)
Jan 26, 2024 395.52 397.17 387.68 390.31 201,623 -4.46(-1.13%)
Jan 25, 2024 410.89 410.89 394.74 394.77 185,097 -14.35(-3.51%)
Jan 24, 2024 408.11 411.04 405.41 409.12 113,222 +5.17(+1.28%)
Jan 23, 2024 406.91 410.89 402.10 403.95 111,312 -1.85(-0.46%)
Jan 22, 2024 399.73 406.80 399.15 405.80 120,477 +7.33(+1.84%)
Jan 19, 2024 399.73 405.55 395.06 398.48 175,149 +1.32(+0.33%)
Jan 18, 2024 391.15 402.18 391.15 397.16 182,015 +4.70(+1.20%)
Jan 17, 2024 387.79 395.92 387.79 392.46 260,189 +4.29(+1.10%)
Jan 16, 2024 382.50 388.77 381.60 388.17 213,884 +5.68(+1.48%)
Jan 12, 2024 376.94 382.99 376.94 382.50 140,745 +7.59(+2.03%)
Jan 11, 2024 372.62 376.04 368.59 374.90 174,211 +3.42(+0.92%)
Jan 10, 2024 362.54 376.40 362.54 371.49 240,931 +9.51(+2.63%)
Jan 09, 2024 361.75 362.94 354.90 361.97 166,800 +1.26(+0.35%)
Jan 08, 2024 359.11 361.58 355.58 360.71 283,910 +2.39(+0.67%)
Jan 05, 2024 360.82 362.30 356.76 358.32 302,869 +0.22(+0.06%)
Jan 04, 2024 351.06 363.12 351.06 358.11 294,275 +9.15(+2.62%)
Jan 03, 2024 346.36 350.97 342.56 348.95 363,136 +2.69(+0.78%)
Jan 02, 2024 333.87 347.08 333.87 346.26 191,983 +11.58(+3.46%)
Dec 29, 2023 334.31 335.20 332.31 334.68 172,220 -0.33(-0.10%)
Dec 28, 2023 334.40 335.62 333.02 335.01 96,718 +0.72(+0.22%)
Dec 27, 2023 333.70 335.69 331.46 334.29 118,472 +0.16(+0.05%)
Dec 26, 2023 332.55 335.73 331.53 334.13 128,447 +1.58(+0.47%)
Dec 22, 2023 337.50 337.50 324.79 332.55 247,406 -4.73(-1.40%)
Dec 21, 2023 336.75 337.77 329.77 337.28 196,425 +1.38(+0.41%)
Dec 20, 2023 336.69 339.23 335.13 335.90 114,675 -2.72(-0.80%)
Dec 19, 2023 339.43 342.57 337.28 338.62 117,025 -0.17(-0.05%)
Dec 18, 2023 337.61 341.88 334.40 338.79 141,512 +1.99(+0.59%)
Dec 15, 2023 329.77 337.83 327.60 336.80 440,192 +5.79(+1.75%)
Dec 14, 2023 351.47 351.60 330.89 331.01 414,204 -17.33(-4.97%)
Dec 13, 2023 336.86 348.76 336.86 348.34 263,916 +9.19(+2.71%)
Dec 12, 2023 332.59 339.23 332.59 339.15 151,071 +6.11(+1.83%)
Dec 11, 2023 330.25 336.62 329.23 333.04 120,912 +2.54(+0.77%)
Dec 08, 2023 329.88 332.06 326.97 330.50 187,874 +1.78(+0.54%)
Dec 07, 2023 329.10 333.10 324.79 328.73 313,666 -0.23(-0.07%)
Dec 06, 2023 340.36 343.96 327.13 328.95 368,480 -12.35(-3.62%)
Dec 05, 2023 347.01 348.92 341.13 341.31 137,298 -7.34(-2.10%)
Dec 04, 2023 337.58 352.28 337.58 348.64 303,960 +10.39(+3.07%)
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.