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

Kinsale Capital Group, Inc. - Common Stock (NY: KNSL )

449.34 -37.77 (-7.75%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 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 14, 2025 459.46 461.43 434.00 449.34 821,719 -37.77(-7.75%)
Feb 13, 2025 476.42 487.35 472.92 487.11 136,350 +10.44(+2.19%)
Feb 12, 2025 477.99 479.45 471.06 476.67 176,352 -2.48(-0.52%)
Feb 11, 2025 482.37 482.37 470.60 479.15 173,203 -5.10(-1.05%)
Feb 10, 2025 491.25 492.00 476.84 484.25 257,539 -5.28(-1.08%)
Feb 07, 2025 496.42 500.50 486.39 489.53 158,712 -5.19(-1.05%)
Feb 06, 2025 485.01 494.94 479.62 494.72 224,221 +9.71(+2.00%)
Feb 05, 2025 460.84 486.16 460.50 485.01 261,653 +27.72(+6.06%)
Feb 04, 2025 450.58 459.00 445.33 457.29 278,985 +6.96(+1.55%)
Feb 03, 2025 435.63 450.39 433.11 450.33 132,012 +8.39(+1.90%)
Jan 31, 2025 439.43 444.34 436.12 441.94 130,242 +1.71(+0.39%)
Jan 30, 2025 448.32 448.32 437.06 440.23 92,716 -3.64(-0.82%)
Jan 29, 2025 440.56 446.20 438.00 443.87 82,746 +1.77(+0.40%)
Jan 28, 2025 445.34 446.64 441.94 442.10 128,046 -2.18(-0.49%)
Jan 27, 2025 433.39 446.87 433.39 444.28 128,635 +11.64(+2.69%)
Jan 24, 2025 435.14 438.72 428.06 432.64 142,928 -0.15(-0.03%)
Jan 23, 2025 434.00 438.93 416.45 432.79 364,134 -6.45(-1.47%)
Jan 22, 2025 439.93 443.21 434.12 439.24 165,294 +0.09(+0.02%)
Jan 21, 2025 437.00 444.24 435.00 439.15 181,721 +2.81(+0.64%)
Jan 17, 2025 442.70 445.54 436.22 436.34 165,424 -1.79(-0.41%)
Jan 16, 2025 437.40 446.02 436.43 438.13 142,313 +2.13(+0.49%)
Jan 15, 2025 445.00 450.43 428.72 436.00 245,626 +6.21(+1.44%)
Jan 14, 2025 416.75 430.13 414.34 429.79 147,131 +12.70(+3.04%)
Jan 13, 2025 411.74 418.01 411.06 417.09 183,323 +0.61(+0.15%)
Jan 10, 2025 414.77 417.57 405.00 416.48 276,911 -5.55(-1.32%)
Jan 08, 2025 420.00 424.99 414.58 422.03 211,681 +1.34(+0.32%)
Jan 07, 2025 423.57 428.92 416.65 420.69 295,016 -0.21(-0.05%)
Jan 06, 2025 430.00 435.52 416.60 420.90 428,163 -7.42(-1.73%)
Jan 03, 2025 451.85 451.85 419.00 428.32 376,178 -25.70(-5.66%)
Jan 02, 2025 465.76 468.00 452.47 454.02 154,381 -11.11(-2.39%)
Dec 31, 2024 465.13 0 -0.43(-0.09%)
Dec 30, 2024 465.03 470.33 461.60 465.56 56,464 -5.12(-1.09%)
Dec 27, 2024 470.00 473.79 466.81 470.68 61,579 -0.71(-0.15%)
Dec 26, 2024 470.00 474.70 468.28 471.39 51,851 +0.44(+0.09%)
Dec 24, 2024 464.00 473.21 463.15 470.95 35,624 +6.12(+1.32%)
Dec 23, 2024 464.85 468.34 461.91 464.83 95,164 -1.48(-0.32%)
Dec 20, 2024 465.63 475.38 458.75 466.31 372,993 -2.37(-0.50%)
Dec 19, 2024 472.63 480.98 466.86 468.68 88,759 +2.06(+0.44%)
Dec 18, 2024 492.50 492.50 465.37 466.62 149,962 -24.44(-4.98%)
Dec 17, 2024 497.14 499.66 487.80 491.06 164,596 -11.01(-2.19%)
Dec 16, 2024 506.73 508.00 498.30 502.07 124,101 -4.66(-0.92%)
Dec 13, 2024 510.48 512.28 498.89 506.73 122,219 -0.15(-0.03%)
Dec 12, 2024 514.35 521.13 504.50 506.88 194,605 -4.99(-0.97%)
Dec 11, 2024 504.00 513.24 503.56 511.87 140,214 +8.79(+1.75%)
Dec 10, 2024 518.00 518.00 501.99 503.08 242,417 -18.89(-3.62%)
Dec 09, 2024 524.22 531.79 515.65 521.97 347,105 -2.25(-0.43%)
Dec 06, 2024 498.43 526.00 497.80 524.22 338,210 +25.44(+5.10%)
Dec 05, 2024 500.00 504.34 496.89 498.78 165,675 +0.87(+0.17%)
Dec 04, 2024 514.76 514.76 493.52 497.91 116,132 -2.04(-0.41%)
Dec 03, 2024 500.00 504.93 495.51 499.95 139,307 +0.68(+0.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.