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

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
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 29, 2024 514.80 517.07 508.52 515.98 130,412 +3.09(+0.60%)
Feb 28, 2024 509.38 514.46 509.38 512.89 112,853 +0.87(+0.17%)
Feb 27, 2024 511.21 514.24 507.26 512.02 105,804 +0.60(+0.12%)
Feb 26, 2024 508.06 514.47 507.05 511.42 126,548 +3.67(+0.72%)
Feb 23, 2024 508.89 508.96 501.66 507.75 101,465 +2.15(+0.43%)
Feb 22, 2024 494.64 506.23 486.85 505.60 167,939 +10.92(+2.21%)
Feb 21, 2024 499.66 506.43 484.44 494.68 224,597 -1.44(-0.29%)
Feb 20, 2024 500.44 505.44 488.61 496.12 287,791 -8.56(-1.70%)
Feb 16, 2024 461.54 527.68 457.29 504.69 584,195 +67.41(+15.42%)
Feb 15, 2024 427.94 441.02 427.94 437.27 312,781 +11.30(+2.65%)
Feb 14, 2024 416.60 427.21 412.69 425.97 209,878 +14.17(+3.44%)
Feb 13, 2024 413.80 415.03 409.95 411.80 167,923 -3.33(-0.80%)
Feb 12, 2024 419.70 420.43 413.59 415.13 187,886 -3.68(-0.88%)
Feb 09, 2024 408.97 421.51 406.90 418.80 146,108 +9.66(+2.36%)
Feb 08, 2024 406.11 409.63 404.25 409.14 136,584 +2.23(+0.55%)
Feb 07, 2024 402.00 410.86 402.00 406.91 154,230 +5.80(+1.44%)
Feb 06, 2024 393.93 402.85 392.73 401.12 142,140 +6.99(+1.77%)
Feb 05, 2024 395.13 396.16 392.67 394.13 147,048 -1.32(-0.33%)
Feb 02, 2024 395.19 400.50 393.91 395.45 127,819 +1.45(+0.37%)
Feb 01, 2024 396.29 396.29 385.89 394.00 170,658 -3.30(-0.83%)
Jan 31, 2024 401.39 404.52 396.89 397.30 116,235 -2.46(-0.62%)
Jan 30, 2024 397.72 401.24 395.09 399.76 96,323 +2.58(+0.65%)
Jan 29, 2024 389.57 397.19 389.57 397.18 214,979 +6.87(+1.76%)
Jan 26, 2024 395.52 397.17 387.68 390.31 201,623 -4.46(-1.13%)
Jan 25, 2024 410.89 410.89 394.74 394.77 185,097 -14.35(-3.51%)
Jan 24, 2024 408.11 411.04 405.41 409.12 113,222 +5.17(+1.28%)
Jan 23, 2024 406.91 410.89 402.10 403.95 111,312 -1.85(-0.46%)
Jan 22, 2024 399.73 406.80 399.15 405.80 120,477 +7.33(+1.84%)
Jan 19, 2024 399.73 405.55 395.06 398.48 175,149 +1.32(+0.33%)
Jan 18, 2024 391.15 402.18 391.15 397.16 182,015 +4.70(+1.20%)
Jan 17, 2024 387.79 395.92 387.79 392.46 260,189 +4.29(+1.10%)
Jan 16, 2024 382.50 388.77 381.60 388.17 213,884 +5.68(+1.48%)
Jan 12, 2024 376.94 382.99 376.94 382.50 140,745 +7.59(+2.03%)
Jan 11, 2024 372.62 376.04 368.59 374.90 174,211 +3.42(+0.92%)
Jan 10, 2024 362.54 376.40 362.54 371.49 240,931 +9.51(+2.63%)
Jan 09, 2024 361.75 362.94 354.90 361.97 166,800 +1.26(+0.35%)
Jan 08, 2024 359.11 361.58 355.58 360.71 283,910 +2.39(+0.67%)
Jan 05, 2024 360.82 362.30 356.76 358.32 302,869 +0.22(+0.06%)
Jan 04, 2024 351.06 363.12 351.06 358.11 294,275 +9.15(+2.62%)
Jan 03, 2024 346.36 350.97 342.56 348.95 363,136 +2.69(+0.78%)
Jan 02, 2024 333.87 347.08 333.87 346.26 191,983 +11.58(+3.46%)
Dec 29, 2023 334.31 335.20 332.31 334.68 172,220 -0.33(-0.10%)
Dec 28, 2023 334.40 335.62 333.02 335.01 96,718 +0.72(+0.22%)
Dec 27, 2023 333.70 335.69 331.46 334.29 118,472 +0.16(+0.05%)
Dec 26, 2023 332.55 335.73 331.53 334.13 128,447 +1.58(+0.47%)
Dec 22, 2023 337.50 337.50 324.79 332.55 247,406 -4.73(-1.40%)
Dec 21, 2023 336.75 337.77 329.77 337.28 196,425 +1.38(+0.41%)
Dec 20, 2023 336.69 339.23 335.13 335.90 114,675 -2.72(-0.80%)
Dec 19, 2023 339.43 342.57 337.28 338.62 117,025 -0.17(-0.05%)
Dec 18, 2023 337.61 341.88 334.40 338.79 141,512 +1.99(+0.59%)
Dec 15, 2023 329.77 337.83 327.60 336.80 440,192 +5.79(+1.75%)
Dec 14, 2023 351.47 351.60 330.89 331.01 414,204 -17.33(-4.97%)
Dec 13, 2023 336.86 348.76 336.86 348.34 263,916 +9.19(+2.71%)
Dec 12, 2023 332.59 339.23 332.59 339.15 151,071 +6.11(+1.83%)
Dec 11, 2023 330.25 336.62 329.23 333.04 120,912 +2.54(+0.77%)
Dec 08, 2023 329.88 332.06 326.97 330.50 187,874 +1.78(+0.54%)
Dec 07, 2023 329.10 333.10 324.79 328.73 313,666 -0.23(-0.07%)
Dec 06, 2023 340.36 343.96 327.13 328.95 368,480 -12.35(-3.62%)
Dec 05, 2023 347.01 348.92 341.13 341.31 137,298 -7.34(-2.10%)
Dec 04, 2023 337.58 352.28 337.58 348.64 303,960 +10.39(+3.07%)
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.