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

Kinsale Capital Group Inc (NY: KNSL )

474.19 -16.90 (-3.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 3, 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 (%)
Sep 03, 2024 491.34 491.34 471.69 474.19 107,606 -16.90(-3.44%)
Aug 30, 2024 487.80 493.63 487.22 491.09 110,916 +5.01(+1.03%)
Aug 29, 2024 483.30 491.19 480.43 486.08 70,095 +3.86(+0.80%)
Aug 28, 2024 488.33 488.81 481.40 482.22 96,523 -5.33(-1.09%)
Aug 27, 2024 482.85 489.73 479.80 487.55 95,124 +4.07(+0.84%)
Aug 26, 2024 488.57 494.12 483.31 483.48 74,342 -2.83(-0.58%)
Aug 23, 2024 484.66 488.57 482.43 486.31 105,369 +3.22(+0.67%)
Aug 22, 2024 478.59 484.85 478.45 483.09 114,823 +4.02(+0.84%)
Aug 21, 2024 477.27 480.00 470.59 479.07 132,565 +4.33(+0.91%)
Aug 20, 2024 487.23 488.57 474.35 474.74 137,871 -11.52(-2.37%)
Aug 19, 2024 482.48 487.94 481.51 486.26 99,286 +2.93(+0.61%)
Aug 16, 2024 482.51 489.95 478.69 483.33 83,092 +0.60(+0.12%)
Aug 15, 2024 482.78 486.80 479.21 482.73 142,399 +3.01(+0.63%)
Aug 14, 2024 471.40 479.85 471.40 479.72 113,708 +9.66(+2.05%)
Aug 13, 2024 466.26 471.40 464.17 470.06 79,973 +5.47(+1.18%)
Aug 12, 2024 469.14 472.67 463.61 464.60 106,895 -1.92(-0.41%)
Aug 09, 2024 467.30 469.14 461.78 466.51 94,442 -0.99(-0.21%)
Aug 08, 2024 459.10 467.82 453.90 467.50 288,435 +9.70(+2.12%)
Aug 07, 2024 456.51 473.50 455.86 457.81 260,141 +3.80(+0.84%)
Aug 06, 2024 448.67 456.95 445.87 454.01 141,121 +7.30(+1.63%)
Aug 05, 2024 424.91 451.57 417.62 446.71 238,153 -0.80(-0.18%)
Aug 02, 2024 439.86 447.86 429.37 447.51 125,078 +0.32(+0.07%)
Aug 01, 2024 459.75 459.75 441.68 447.19 109,368 -9.74(-2.13%)
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%)
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.