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 (%)
May 31, 2024 387.00 389.82 381.11 383.62 172,891 -2.19(-0.57%)
May 30, 2024 378.75 394.42 377.17 385.81 214,205 +8.65(+2.29%)
May 29, 2024 376.60 378.87 372.36 377.16 143,427 -1.64(-0.43%)
May 28, 2024 389.85 389.85 378.01 378.80 178,300 -13.04(-3.33%)
May 24, 2024 389.90 392.02 383.47 391.84 143,810 +4.75(+1.23%)
May 23, 2024 393.09 394.01 385.98 387.09 132,443 -6.17(-1.57%)
May 22, 2024 384.91 398.33 384.91 393.26 129,043 +7.97(+2.07%)
May 21, 2024 386.33 387.34 383.05 385.29 105,669 +0.08(+0.02%)
May 20, 2024 390.78 392.66 381.29 385.21 148,101 -5.56(-1.42%)
May 17, 2024 386.01 391.26 382.95 390.77 140,677 +7.05(+1.84%)
May 16, 2024 386.43 389.53 381.69 383.72 127,031 +1.27(+0.33%)
May 15, 2024 378.47 383.74 378.47 382.45 133,850 +4.45(+1.18%)
May 14, 2024 376.85 381.49 375.32 378.00 168,037 +2.74(+0.73%)
May 13, 2024 380.85 380.86 374.12 375.26 192,133 -5.24(-1.38%)
May 10, 2024 383.56 386.85 378.41 380.50 229,258 -0.62(-0.16%)
May 09, 2024 383.81 385.85 379.03 381.12 177,837 -4.80(-1.24%)
May 08, 2024 397.12 398.89 383.47 385.92 199,390 -10.22(-2.58%)
May 07, 2024 396.05 402.22 393.44 396.14 285,544 +2.31(+0.59%)
May 06, 2024 383.95 394.74 383.65 393.83 235,119 +11.61(+3.04%)
May 03, 2024 373.86 382.70 367.90 382.22 208,660 +9.26(+2.48%)
May 02, 2024 379.65 382.34 371.53 372.96 240,982 -5.50(-1.45%)
May 01, 2024 364.32 381.92 364.32 378.46 440,098 +15.35(+4.23%)
Apr 30, 2024 358.36 371.01 356.85 363.11 463,075 +5.25(+1.47%)
Apr 29, 2024 382.87 387.37 354.99 357.86 824,755 -16.63(-4.44%)
Apr 26, 2024 391.85 396.01 365.96 374.49 804,657 -78.42(-17.31%)
Apr 25, 2024 454.83 460.23 446.45 452.91 165,375 -5.50(-1.20%)
Apr 24, 2024 466.43 468.17 456.47 458.41 151,994 -5.77(-1.24%)
Apr 23, 2024 467.99 481.72 462.18 464.18 209,207 +1.13(+0.24%)
Apr 22, 2024 454.63 465.07 452.28 463.05 196,851 +11.42(+2.53%)
Apr 19, 2024 454.26 454.26 447.35 451.63 142,414 -0.11(-0.02%)
Apr 18, 2024 451.97 454.35 444.33 451.74 173,598 +0.51(+0.11%)
Apr 17, 2024 453.61 458.43 449.89 451.24 155,355 -0.87(-0.19%)
Apr 16, 2024 448.30 456.92 443.85 452.10 126,212 +5.01(+1.12%)
Apr 15, 2024 456.40 462.15 446.33 447.10 114,011 -3.69(-0.82%)
Apr 12, 2024 452.71 453.06 447.53 450.79 114,105 -1.87(-0.41%)
Apr 11, 2024 447.57 453.85 438.01 452.65 162,058 +4.99(+1.11%)
Apr 10, 2024 448.71 455.95 447.06 447.67 122,457 -2.59(-0.58%)
Apr 09, 2024 457.79 458.32 447.95 450.25 114,357 -8.68(-1.89%)
Apr 08, 2024 451.01 462.12 447.11 458.93 162,539 +10.97(+2.45%)
Apr 05, 2024 446.32 451.88 443.00 447.97 302,848 +2.70(+0.61%)
Apr 04, 2024 456.83 457.82 443.17 445.27 296,734 -7.71(-1.70%)
Apr 03, 2024 467.76 472.50 449.06 452.97 355,941 -14.69(-3.14%)
Apr 02, 2024 513.22 513.22 465.67 467.67 366,065 -44.78(-8.74%)
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.