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

Kinsale Capital Group Inc (NY: KNSL )

461.38 +11.54 (+2.57%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Mar 31, 2023 298.96 300.72 294.62 299.50 191,004 +3.86(+1.31%)
Mar 30, 2023 300.95 303.71 294.46 295.64 143,958 -4.47(-1.49%)
Mar 29, 2023 299.34 302.26 298.01 300.11 115,376 +3.79(+1.28%)
Mar 28, 2023 291.77 296.84 291.12 296.32 81,396 +3.45(+1.18%)
Mar 27, 2023 292.53 295.68 290.21 292.87 89,102 +5.29(+1.84%)
Mar 24, 2023 280.86 288.42 280.11 287.58 133,744 +2.87(+1.01%)
Mar 23, 2023 285.72 290.76 281.59 284.70 164,681 -1.97(-0.69%)
Mar 22, 2023 292.39 295.84 286.18 286.67 159,414 -8.64(-2.93%)
Mar 21, 2023 296.28 298.40 293.42 295.31 102,555 +5.53(+1.91%)
Mar 20, 2023 283.99 291.97 282.80 289.78 70,745 +8.48(+3.02%)
Mar 17, 2023 296.10 297.97 277.51 281.30 239,403 -16.96(-5.69%)
Mar 16, 2023 285.02 300.08 282.42 298.27 149,424 +10.77(+3.75%)
Mar 15, 2023 286.91 289.54 277.30 287.50 212,282 -7.12(-2.42%)
Mar 14, 2023 294.30 297.04 288.39 294.62 160,113 +7.21(+2.51%)
Mar 13, 2023 287.32 296.98 284.73 287.41 205,548 -6.15(-2.09%)
Mar 10, 2023 303.46 305.14 291.27 293.56 188,807 -13.47(-4.39%)
Mar 09, 2023 312.63 313.12 304.04 307.03 195,006 -5.59(-1.79%)
Mar 08, 2023 312.98 315.59 310.03 312.62 134,761 +0.83(+0.27%)
Mar 07, 2023 316.62 319.04 309.41 311.79 148,617 -7.62(-2.39%)
Mar 06, 2023 316.31 319.42 311.95 319.41 159,188 +3.27(+1.04%)
Mar 03, 2023 316.40 317.06 310.03 316.14 150,154 +0.07(+0.02%)
Mar 02, 2023 315.30 318.42 313.39 316.07 181,965 -0.65(-0.20%)
Mar 01, 2023 317.69 322.95 314.80 316.72 157,153 -1.30(-0.41%)
Feb 28, 2023 317.30 325.52 315.86 318.01 224,212 +1.66(+0.52%)
Feb 27, 2023 316.07 324.54 315.38 316.36 117,237 +0.64(+0.20%)
Feb 24, 2023 319.54 321.00 314.47 315.72 128,515 -4.89(-1.52%)
Feb 23, 2023 321.55 326.62 311.28 320.61 141,725 -0.96(-0.30%)
Feb 22, 2023 322.40 326.31 318.06 321.56 162,615 +2.26(+0.71%)
Feb 21, 2023 326.79 326.79 313.21 319.30 327,230 -14.14(-4.24%)
Feb 17, 2023 310.23 336.24 310.23 333.44 429,702 +42.19(+14.49%)
Feb 16, 2023 296.19 298.56 291.25 291.25 178,728 -7.60(-2.54%)
Feb 15, 2023 289.25 300.51 289.25 298.85 121,708 +9.11(+3.14%)
Feb 14, 2023 297.06 299.03 289.10 289.75 114,629 -7.31(-2.46%)
Feb 13, 2023 292.24 299.08 291.20 297.06 116,691 +7.52(+2.60%)
Feb 10, 2023 294.16 296.02 289.25 289.54 209,494 -4.09(-1.39%)
Feb 09, 2023 299.32 302.08 293.52 293.62 119,087 -4.60(-1.54%)
Feb 08, 2023 301.33 304.31 298.21 298.22 134,802 -3.86(-1.28%)
Feb 07, 2023 296.23 302.52 294.02 302.08 130,949 +5.85(+1.98%)
Feb 06, 2023 291.19 302.63 291.19 296.23 178,977 +6.48(+2.24%)
Feb 03, 2023 283.69 292.24 280.42 289.75 228,010 +7.48(+2.65%)
Feb 02, 2023 281.03 282.80 263.88 282.26 379,862 +0.59(+0.21%)
Feb 01, 2023 275.50 286.41 275.50 281.68 167,126 +3.96(+1.43%)
Jan 31, 2023 274.50 278.67 273.79 277.72 118,329 +5.41(+1.99%)
Jan 30, 2023 271.00 276.65 271.00 272.31 86,822 -0.06(-0.02%)
Jan 27, 2023 270.58 272.69 264.79 272.37 139,548 +0.81(+0.30%)
Jan 26, 2023 271.29 274.13 269.07 271.56 74,056 +1.73(+0.64%)
Jan 25, 2023 274.21 275.96 269.05 269.84 109,702 -4.32(-1.58%)
Jan 24, 2023 265.10 274.84 264.89 274.16 126,682 +7.74(+2.91%)
Jan 23, 2023 263.76 266.43 256.03 266.42 179,979 +2.63(+1.00%)
Jan 20, 2023 272.07 276.37 250.24 263.78 452,192 -11.91(-4.32%)
Jan 19, 2023 278.11 279.08 273.58 275.69 140,688 -3.52(-1.26%)
Jan 18, 2023 285.37 288.19 278.90 279.21 134,499 -6.15(-2.16%)
Jan 17, 2023 290.26 291.74 280.69 285.37 133,696 -4.88(-1.68%)
Jan 13, 2023 288.25 296.36 285.90 290.24 200,247 +1.98(+0.69%)
Jan 12, 2023 284.51 289.62 279.67 288.27 136,007 +5.04(+1.78%)
Jan 11, 2023 280.26 286.19 279.92 283.23 156,843 +2.83(+1.01%)
Jan 10, 2023 273.92 282.96 273.19 280.40 156,640 +8.22(+3.02%)
Jan 09, 2023 268.79 280.04 268.79 272.18 233,435 +0.99(+0.36%)
Jan 06, 2023 257.78 273.02 255.00 271.19 200,100 +14.96(+5.84%)
Jan 05, 2023 257.01 260.86 254.54 256.23 132,704 -0.78(-0.30%)
Jan 04, 2023 261.80 263.60 256.59 257.01 140,358 -2.60(-1.00%)
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.