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

Kinsale Capital Group Inc (NY: KNSL )

450.64 -3.17 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2024 461.64 465.70 455.31 456.93 182,001 -4.83(-1.05%)
Jul 30, 2024 440.86 462.97 440.85 461.76 339,898 +21.48(+4.88%)
Jul 29, 2024 439.86 443.98 428.33 440.27 361,538 -2.88(-0.65%)
Jul 26, 2024 409.91 444.16 402.10 443.15 505,155 +66.02(+17.51%)
Jul 25, 2024 375.88 385.76 373.50 377.13 281,944 +5.10(+1.37%)
Jul 24, 2024 372.65 375.74 366.81 372.03 185,503 -2.29(-0.61%)
Jul 23, 2024 374.14 378.79 372.98 374.32 201,002 +1.15(+0.31%)
Jul 22, 2024 373.78 376.98 370.93 373.17 144,392 +2.88(+0.78%)
Jul 19, 2024 390.07 390.07 368.88 370.30 254,644 -18.30(-4.71%)
Jul 18, 2024 394.99 398.47 385.98 388.60 147,222 -4.67(-1.19%)
Jul 17, 2024 403.17 406.30 393.12 393.27 201,578 -9.68(-2.40%)
Jul 16, 2024 399.88 405.13 396.88 402.94 125,359 +5.10(+1.28%)
Jul 15, 2024 393.16 399.26 391.58 397.85 120,863 +8.48(+2.18%)
Jul 12, 2024 383.76 391.02 379.95 389.37 125,703 +7.66(+2.01%)
Jul 11, 2024 376.67 382.29 375.40 381.71 168,053 +5.96(+1.59%)
Jul 10, 2024 377.71 378.39 374.92 375.75 138,290 -0.17(-0.05%)
Jul 09, 2024 382.88 383.50 375.79 375.92 96,387 -3.58(-0.94%)
Jul 08, 2024 385.34 386.85 378.99 379.50 116,817 -2.45(-0.64%)
Jul 05, 2024 381.36 382.02 375.88 381.95 151,291 -0.55(-0.14%)
Jul 03, 2024 380.96 385.22 379.96 382.50 97,864 +1.18(+0.31%)
Jul 02, 2024 387.74 390.87 380.96 381.32 131,667 -10.27(-2.62%)
Jul 01, 2024 388.34 395.20 385.75 391.59 188,956 +6.43(+1.67%)
Jun 28, 2024 386.78 388.72 383.02 385.16 268,726 -1.25(-0.32%)
Jun 27, 2024 378.84 387.81 375.04 386.41 138,939 +7.55(+1.99%)
Jun 26, 2024 384.88 386.10 372.52 378.86 179,310 -6.50(-1.69%)
Jun 25, 2024 391.18 393.85 384.95 385.36 105,329 -5.10(-1.31%)
Jun 24, 2024 392.63 396.74 390.44 390.46 103,677 -2.04(-0.52%)
Jun 21, 2024 395.20 395.20 385.06 392.50 256,110 -2.81(-0.71%)
Jun 20, 2024 397.18 398.22 391.14 395.31 134,849 +1.20(+0.30%)
Jun 18, 2024 389.88 395.97 387.36 394.11 89,873 +4.48(+1.15%)
Jun 17, 2024 381.53 390.40 381.20 389.63 102,157 +8.04(+2.11%)
Jun 14, 2024 388.39 388.39 378.30 381.59 97,417 -5.64(-1.46%)
Jun 13, 2024 388.13 388.88 383.90 387.23 92,635 +0.73(+0.19%)
Jun 12, 2024 386.59 390.92 382.53 386.50 109,667 +1.85(+0.48%)
Jun 11, 2024 382.43 385.92 382.43 384.65 114,776 +2.22(+0.58%)
Jun 10, 2024 387.98 387.98 379.93 382.43 126,615 -4.81(-1.24%)
Jun 07, 2024 390.34 396.02 387.09 387.24 150,468 -1.03(-0.27%)
Jun 06, 2024 383.44 389.64 382.38 388.27 160,710 +5.40(+1.41%)
Jun 05, 2024 380.88 386.71 376.75 382.87 129,782 +2.38(+0.63%)
Jun 04, 2024 384.52 384.52 378.81 380.49 101,593 -3.79(-0.99%)
Jun 03, 2024 388.34 388.34 379.22 384.28 110,554 +0.78(+0.20%)
May 31, 2024 386.88 389.70 380.99 383.50 172,944 -2.19(-0.57%)
May 30, 2024 378.63 394.29 377.06 385.69 214,271 +8.64(+2.29%)
May 29, 2024 376.49 378.75 372.24 377.05 143,472 -1.64(-0.43%)
May 28, 2024 389.73 389.73 377.90 378.69 178,355 -13.03(-3.33%)
May 24, 2024 389.78 391.90 383.35 391.72 143,855 +4.75(+1.23%)
May 23, 2024 392.96 393.88 385.86 386.97 132,484 -6.17(-1.57%)
May 22, 2024 384.79 398.21 384.79 393.13 129,083 +7.96(+2.07%)
May 21, 2024 386.21 387.22 382.93 385.17 105,701 +0.08(+0.02%)
May 20, 2024 390.66 392.54 381.17 385.09 148,147 -5.56(-1.42%)
May 17, 2024 385.89 391.14 382.83 390.65 140,721 +7.05(+1.84%)
May 16, 2024 386.31 389.41 381.57 383.60 127,070 +1.27(+0.33%)
May 15, 2024 378.36 383.62 378.36 382.33 133,891 +4.45(+1.18%)
May 14, 2024 376.74 381.37 375.21 377.88 168,089 +2.74(+0.73%)
May 13, 2024 380.73 380.74 374.00 375.15 192,193 -5.24(-1.38%)
May 10, 2024 383.44 386.73 378.30 380.38 229,329 -0.62(-0.16%)
May 09, 2024 383.69 385.73 378.92 381.00 177,892 -4.80(-1.24%)
May 08, 2024 396.99 398.77 383.35 385.80 199,452 -10.21(-2.58%)
May 07, 2024 395.92 402.10 393.31 396.01 285,633 +2.31(+0.59%)
May 06, 2024 383.83 394.61 383.53 393.70 235,192 +11.60(+3.04%)
May 03, 2024 373.74 382.58 367.78 382.10 208,725 +9.25(+2.48%)
May 02, 2024 379.53 382.22 371.41 372.85 241,057 -5.50(-1.45%)
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.