Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.