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 (%)
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%)
Dec 01, 2023 349.76 351.15 338.01 338.25 253,456 -11.61(-3.32%)
Nov 30, 2023 345.82 350.06 342.46 349.86 185,233 +3.45(+1.00%)
Nov 29, 2023 354.95 358.76 345.23 346.41 283,679 -9.65(-2.71%)
Nov 28, 2023 368.75 368.75 355.32 356.07 128,852 -13.75(-3.72%)
Nov 27, 2023 366.39 372.38 365.38 369.82 138,020 +3.35(+0.91%)
Nov 24, 2023 361.35 367.07 359.87 366.47 41,647 +4.15(+1.14%)
Nov 22, 2023 362.79 363.92 359.60 362.32 134,767 -0.13(-0.04%)
Nov 21, 2023 357.30 365.31 356.47 362.45 93,884 +5.97(+1.68%)
Nov 20, 2023 351.09 358.20 351.09 356.48 91,738 +4.71(+1.34%)
Nov 17, 2023 352.95 355.10 347.42 351.77 139,678 -0.80(-0.23%)
Nov 16, 2023 349.91 357.10 348.16 352.56 288,616 +4.09(+1.18%)
Nov 15, 2023 370.61 374.48 347.47 348.47 261,126 -22.98(-6.19%)
Nov 14, 2023 368.74 375.61 367.51 371.45 207,976 +5.32(+1.45%)
Nov 13, 2023 358.12 366.36 358.12 366.13 167,149 +9.12(+2.55%)
Nov 10, 2023 357.45 359.02 352.09 357.01 220,565 -0.07(-0.02%)
Nov 09, 2023 352.46 362.44 351.91 357.08 215,970 +4.57(+1.30%)
Nov 08, 2023 346.30 357.02 344.80 352.50 160,396 +5.71(+1.65%)
Nov 07, 2023 340.64 348.53 339.14 346.79 190,914 +6.65(+1.96%)
Nov 06, 2023 339.05 340.45 333.09 340.14 207,510 +0.97(+0.29%)
Nov 03, 2023 349.03 349.13 337.53 339.17 241,338 -4.81(-1.40%)
Nov 02, 2023 350.18 355.04 336.89 343.98 217,356 +1.20(+0.35%)
Nov 01, 2023 332.22 346.39 329.23 342.79 222,443 +9.23(+2.77%)
Oct 31, 2023 331.83 341.06 329.81 333.56 255,550 +2.37(+0.72%)
Oct 30, 2023 347.41 366.63 327.66 331.19 485,245 -11.32(-3.30%)
Oct 27, 2023 403.06 403.57 334.73 342.51 714,033 -83.26(-19.56%)
Oct 26, 2023 425.30 435.05 425.22 425.77 140,696 +0.58(+0.14%)
Oct 25, 2023 427.37 435.32 424.16 425.19 129,120 -1.48(-0.35%)
Oct 24, 2023 419.78 431.45 419.62 426.67 164,699 +11.36(+2.73%)
Oct 23, 2023 424.08 424.08 410.23 415.31 157,902 -9.02(-2.13%)
Oct 20, 2023 429.54 429.54 420.36 424.33 112,155 -4.52(-1.06%)
Oct 19, 2023 439.53 441.68 426.55 428.85 149,211 -11.07(-2.52%)
Oct 18, 2023 450.27 451.63 439.33 439.92 103,111 -11.44(-2.53%)
Oct 17, 2023 444.60 457.24 444.54 451.36 143,926 +6.59(+1.48%)
Oct 16, 2023 441.54 447.43 439.78 444.77 95,966 +6.12(+1.40%)
Oct 13, 2023 438.84 444.53 437.67 438.64 66,635 +1.40(+0.32%)
Oct 12, 2023 442.12 444.03 434.95 437.25 85,266 -4.81(-1.09%)
Oct 11, 2023 435.33 442.13 435.28 442.05 133,197 +7.48(+1.72%)
Oct 10, 2023 439.53 444.30 433.63 434.57 144,474 -3.94(-0.90%)
Oct 09, 2023 427.98 439.36 427.98 438.50 90,947 +7.48(+1.74%)
Oct 06, 2023 428.63 432.89 423.80 431.02 85,383 +1.73(+0.40%)
Oct 05, 2023 418.60 429.81 418.60 429.29 148,987 +11.05(+2.64%)
Oct 04, 2023 410.56 418.93 410.56 418.25 88,940 +7.15(+1.74%)
Oct 03, 2023 406.41 413.13 404.10 411.09 113,233 +2.15(+0.53%)
Oct 02, 2023 414.51 414.51 405.07 408.94 126,412 -4.75(-1.15%)
Sep 29, 2023 419.40 420.55 413.40 413.69 156,318 -4.99(-1.19%)
Sep 28, 2023 420.47 425.55 417.65 418.68 73,564 -0.63(-0.15%)
Sep 27, 2023 419.55 423.91 413.65 419.30 108,710 +0.38(+0.09%)
Sep 26, 2023 424.52 429.33 418.74 418.93 114,388 -6.32(-1.49%)
Sep 25, 2023 424.86 427.81 424.44 425.25 147,603 -0.44(-0.10%)
Sep 22, 2023 413.92 425.97 412.79 425.69 145,326 +14.07(+3.42%)
Sep 21, 2023 419.85 419.85 409.18 411.61 129,615 -10.00(-2.37%)
Sep 20, 2023 421.55 428.23 418.52 421.61 139,072 +1.30(+0.31%)
Sep 19, 2023 415.36 424.79 415.36 420.31 157,659 +5.19(+1.25%)
Sep 18, 2023 409.39 416.94 409.00 415.12 141,652 +5.72(+1.40%)
Sep 15, 2023 408.20 412.94 402.70 409.39 330,054 -0.99(-0.24%)
Sep 14, 2023 415.07 415.82 408.15 410.38 106,069 -2.69(-0.65%)
Sep 13, 2023 415.71 420.89 411.59 413.07 114,932 -1.67(-0.40%)
Sep 12, 2023 413.05 423.69 413.05 414.74 112,976 +0.61(+0.15%)
Sep 11, 2023 411.28 415.57 409.95 414.13 125,628 +4.44(+1.08%)
Sep 08, 2023 410.20 415.71 409.01 409.69 89,774 -0.03(-0.01%)
Sep 07, 2023 404.37 412.81 402.63 409.73 168,172 +7.14(+1.77%)
Sep 06, 2023 397.36 404.02 397.36 402.58 65,318 +6.04(+1.52%)
Sep 05, 2023 401.07 403.35 396.52 396.54 128,907 -5.96(-1.48%)
Sep 01, 2023 401.65 405.11 401.58 402.50 64,335 +4.30(+1.08%)
Aug 31, 2023 399.57 402.39 397.59 398.21 89,047 +0.15(+0.04%)
Aug 30, 2023 391.63 402.86 391.58 398.06 98,925 +5.66(+1.44%)
Aug 29, 2023 385.36 394.29 384.53 392.39 100,971 +7.58(+1.97%)
Aug 28, 2023 381.55 388.06 381.55 384.81 104,646 +2.23(+0.58%)
Aug 25, 2023 376.47 384.53 376.47 382.58 92,104 +7.19(+1.92%)
Aug 24, 2023 378.90 384.48 373.40 375.39 69,965 -3.50(-0.93%)
Aug 23, 2023 372.25 379.93 370.70 378.90 131,057 +7.85(+2.12%)
Aug 22, 2023 369.74 372.87 366.72 371.05 78,926 +0.78(+0.21%)
Aug 21, 2023 369.04 371.21 363.76 370.27 84,066 +2.76(+0.75%)
Aug 18, 2023 368.39 370.85 364.61 367.51 147,023 -2.53(-0.68%)
Aug 17, 2023 382.61 385.00 369.25 370.04 108,182 -11.42(-2.99%)
Aug 16, 2023 382.83 392.64 381.19 381.46 162,462 -0.92(-0.24%)
Aug 15, 2023 376.52 382.81 375.82 382.38 97,525 +4.94(+1.31%)
Aug 14, 2023 369.57 378.33 369.47 377.44 79,901 +8.93(+2.42%)
Aug 11, 2023 368.90 369.10 364.25 368.51 69,696 -0.67(-0.18%)
Aug 10, 2023 369.15 373.70 367.85 369.18 87,415 +0.87(+0.24%)
Aug 09, 2023 366.53 369.65 362.59 368.31 93,358 +2.71(+0.74%)
Aug 08, 2023 376.50 376.08 365.01 365.61 119,768 -11.05(-2.93%)
Aug 07, 2023 376.35 379.96 374.75 376.66 78,077 +4.01(+1.08%)
Aug 04, 2023 376.46 381.25 371.72 372.65 72,025 -3.58(-0.95%)
Aug 03, 2023 371.63 377.40 371.55 376.23 77,957 +2.33(+0.62%)
Aug 02, 2023 371.53 374.79 369.73 373.91 91,345 +0.94(+0.25%)
Aug 01, 2023 371.47 375.22 370.86 372.97 116,085 +0.87(+0.23%)
Jul 31, 2023 376.93 380.31 371.09 372.10 128,355 -3.93(-1.04%)
Jul 28, 2023 380.69 381.44 369.48 376.02 176,449 -2.01(-0.53%)
Jul 27, 2023 386.22 388.31 377.22 378.03 173,757 -6.64(-1.73%)
Jul 26, 2023 381.06 387.93 381.06 384.67 118,623 +3.90(+1.03%)
Jul 25, 2023 380.36 384.13 379.61 380.77 88,868 -2.33(-0.61%)
Jul 24, 2023 381.50 385.12 378.95 383.09 91,529 +1.09(+0.29%)
Jul 21, 2023 386.86 386.86 381.19 382.00 79,256 -2.21(-0.57%)
Jul 20, 2023 378.26 385.08 376.90 384.21 109,285 +8.36(+2.22%)
Jul 19, 2023 375.07 378.44 372.39 375.85 112,391 -0.77(-0.20%)
Jul 18, 2023 373.91 380.00 373.91 376.62 111,638 +1.91(+0.51%)
Jul 17, 2023 368.68 380.32 368.68 374.71 202,872 +8.08(+2.20%)
Jul 14, 2023 363.74 367.86 361.12 366.64 93,132 +4.78(+1.32%)
Jul 13, 2023 362.72 365.23 359.49 361.85 155,173 -2.14(-0.59%)
Jul 12, 2023 372.50 374.29 363.84 363.99 102,893 -7.22(-1.94%)
Jul 11, 2023 364.74 371.67 364.74 371.21 88,528 +4.71(+1.29%)
Jul 10, 2023 366.71 369.93 364.28 366.50 143,910 -0.64(-0.17%)
Jul 07, 2023 368.17 369.89 364.71 367.13 143,048 -1.22(-0.33%)
Jul 06, 2023 366.81 371.93 365.34 368.35 213,321 +0.42(+0.11%)
Jul 05, 2023 368.07 368.85 364.36 367.93 114,446 -1.21(-0.33%)
Jul 03, 2023 373.55 375.83 368.47 369.14 88,432 -4.52(-1.21%)
Jun 30, 2023 374.45 378.17 373.54 373.67 109,477 +2.23(+0.60%)
Jun 29, 2023 363.62 372.81 363.14 371.44 142,787 +7.82(+2.15%)
Jun 28, 2023 365.44 368.80 361.91 363.62 188,144 -2.33(-0.64%)
Jun 27, 2023 360.98 368.93 360.98 365.95 202,692 +5.88(+1.63%)
Jun 26, 2023 360.69 369.15 358.16 360.07 213,417 +2.27(+0.63%)
Jun 23, 2023 356.75 364.62 354.62 357.80 2,739,650 -3.96(-1.10%)
Jun 22, 2023 363.04 364.40 356.94 361.76 195,464 -0.32(-0.09%)
Jun 21, 2023 355.58 364.44 354.87 362.08 130,567 +7.09(+2.00%)
Jun 20, 2023 355.54 358.10 350.37 354.99 191,827 -0.05(-0.01%)
Jun 16, 2023 354.59 360.44 350.57 355.04 303,029 +5.45(+1.56%)
Jun 15, 2023 343.98 349.62 343.03 349.59 126,263 +16.48(+4.95%)
May 08, 2023 329.07 333.93 328.30 333.11 74,880 +5.29(+1.61%)
May 05, 2023 322.09 330.22 322.09 327.82 127,834 +6.96(+2.17%)
May 04, 2023 326.69 329.26 318.26 320.87 123,087 -8.31(-2.53%)
May 03, 2023 331.69 336.41 328.91 329.18 121,918 +1.24(+0.38%)
May 02, 2023 326.33 331.10 321.92 327.94 160,931 +1.13(+0.35%)
May 01, 2023 325.86 338.12 323.30 326.82 283,326 +0.71(+0.22%)
Apr 28, 2023 339.36 345.11 321.07 326.11 306,502 -10.01(-2.98%)
Apr 27, 2023 328.07 338.73 326.38 336.12 171,625 +7.05(+2.14%)
Apr 26, 2023 328.82 335.70 327.31 329.07 215,157 -3.46(-1.04%)
Apr 25, 2023 325.87 334.49 325.87 332.54 194,873 +1.67(+0.50%)
Apr 24, 2023 329.18 338.95 329.18 330.87 146,708 +0.68(+0.21%)
Apr 21, 2023 326.69 330.25 316.93 330.19 166,809 +3.47(+1.06%)
Apr 20, 2023 315.25 327.86 315.25 326.72 129,236 +10.74(+3.40%)
Apr 19, 2023 321.65 322.71 315.72 315.98 77,534 -4.22(-1.32%)
Apr 18, 2023 317.61 321.86 317.61 320.20 99,292 +3.24(+1.02%)
Apr 17, 2023 311.31 317.61 311.19 316.95 71,113 +6.15(+1.98%)
Apr 14, 2023 316.50 316.89 308.01 310.81 85,889 -5.99(-1.89%)
Apr 13, 2023 316.24 318.40 313.10 316.79 107,396 -0.26(-0.08%)
Apr 12, 2023 313.42 320.24 312.79 317.05 118,699 +4.10(+1.31%)
Apr 11, 2023 310.77 313.94 309.31 312.95 106,717 +3.65(+1.18%)
Apr 10, 2023 305.38 310.91 303.36 309.30 142,050 +3.90(+1.28%)
Apr 06, 2023 301.56 308.78 300.44 305.39 102,844 +5.58(+1.86%)
Apr 05, 2023 294.22 299.95 293.30 299.82 121,189 +3.78(+1.28%)
Apr 04, 2023 302.32 302.32 291.83 296.03 73,475 -5.02(-1.67%)
Apr 03, 2023 299.15 302.63 295.51 301.05 127,966 +1.46(+0.49%)
Mar 31, 2023 299.06 300.81 294.71 299.60 190,945 +3.86(+1.31%)
Mar 30, 2023 301.04 303.81 294.56 295.73 143,913 -4.47(-1.49%)
Mar 29, 2023 299.44 302.35 298.10 300.20 115,340 +3.79(+1.28%)
Mar 28, 2023 291.86 296.93 291.21 296.41 81,371 +3.45(+1.18%)
Mar 27, 2023 292.62 295.77 290.30 292.96 89,074 +5.29(+1.84%)
Mar 24, 2023 280.95 288.51 280.19 287.67 133,702 +2.88(+1.01%)
Mar 23, 2023 285.81 290.85 281.68 284.79 164,629 -1.97(-0.69%)
Mar 22, 2023 292.48 295.93 286.27 286.76 159,365 -8.64(-2.93%)
Mar 21, 2023 296.37 298.50 293.51 295.40 102,523 +5.53(+1.91%)
Mar 20, 2023 284.07 292.06 282.89 289.87 70,723 +8.48(+3.02%)
Mar 17, 2023 296.19 298.06 277.60 281.39 239,328 -16.97(-5.69%)
Mar 16, 2023 285.11 300.18 282.51 298.36 149,377 +10.77(+3.74%)
Mar 15, 2023 287.00 289.63 277.39 287.59 212,216 -7.13(-2.42%)
Mar 14, 2023 294.40 297.13 288.48 294.71 160,063 +7.22(+2.51%)
Mar 13, 2023 287.41 297.07 284.82 287.50 205,484 -6.15(-2.09%)
Mar 10, 2023 303.56 305.23 291.36 293.65 188,748 -13.48(-4.39%)
Mar 09, 2023 312.73 313.22 304.14 307.12 194,945 -5.59(-1.79%)
Mar 08, 2023 313.08 315.69 310.13 312.71 134,719 +0.83(+0.27%)
Mar 07, 2023 316.71 319.14 309.50 311.88 148,571 -7.63(-2.39%)
Mar 06, 2023 316.40 319.52 312.04 319.51 159,138 +3.27(+1.04%)
Mar 03, 2023 316.50 317.16 310.13 316.24 150,108 +0.07(+0.02%)
Mar 02, 2023 315.40 318.52 313.49 316.17 181,908 -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.