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

Kinsale Capital Group Inc (NY: KNSL )

387.36 -1.03 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
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.