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 (%)
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%)
Dec 01, 2023 349.76 351.15 338.01 338.25 253,456 -11.61(-3.32%)
Nov 30, 2023 345.82 350.06 342.46 349.86 185,233 +3.45(+1.00%)
Nov 29, 2023 354.95 358.76 345.23 346.41 283,679 -9.65(-2.71%)
Nov 28, 2023 368.75 368.75 355.32 356.07 128,852 -13.75(-3.72%)
Nov 27, 2023 366.39 372.38 365.38 369.82 138,020 +3.35(+0.91%)
Nov 24, 2023 361.35 367.07 359.87 366.47 41,647 +4.15(+1.14%)
Nov 22, 2023 362.79 363.92 359.60 362.32 134,767 -0.13(-0.04%)
Nov 21, 2023 357.30 365.31 357.30 362.45 93,884 +5.97(+1.68%)
Nov 20, 2023 351.09 358.20 351.09 356.48 91,738 +4.71(+1.34%)
Nov 17, 2023 352.95 355.10 347.42 351.77 139,678 -0.80(-0.23%)
Nov 16, 2023 349.91 357.10 348.16 352.56 288,616 +4.09(+1.18%)
Nov 15, 2023 370.61 374.48 347.47 348.47 261,126 -22.98(-6.19%)
Nov 14, 2023 368.74 375.61 367.51 371.45 207,976 +5.32(+1.45%)
Nov 13, 2023 358.12 366.36 358.12 366.13 167,149 +9.12(+2.55%)
Nov 10, 2023 357.45 359.02 352.09 357.01 220,565 -0.07(-0.02%)
Nov 09, 2023 352.46 362.44 351.91 357.08 215,970 +4.57(+1.30%)
Nov 08, 2023 346.30 357.02 344.80 352.50 160,396 +5.71(+1.65%)
Nov 07, 2023 340.64 348.53 339.14 346.79 190,914 +6.65(+1.96%)
Nov 06, 2023 339.05 340.45 333.09 340.14 207,510 +0.97(+0.29%)
Nov 03, 2023 349.03 349.13 337.53 339.17 241,338 -4.81(-1.40%)
Nov 02, 2023 350.18 355.04 336.89 343.98 217,356 +1.20(+0.35%)
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.