Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kinsale Capital Group Inc
(NY:
KNSL
)
482.37
-5.33 (-1.09%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 28, 2024
488.48
488.96
481.55
482.37
96,493
-5.33(-1.09%)
Aug 27, 2024
483.00
489.88
479.95
487.70
95,095
+4.07(+0.84%)
Aug 26, 2024
488.72
494.27
483.46
483.63
74,319
-2.83(-0.58%)
Aug 23, 2024
484.81
488.72
482.58
486.46
105,337
+3.22(+0.67%)
Aug 22, 2024
478.74
485.00
478.60
483.24
114,788
+4.02(+0.84%)
Aug 21, 2024
477.42
480.14
470.74
479.22
132,524
+4.33(+0.91%)
Aug 20, 2024
487.38
488.72
474.50
474.89
137,829
-11.52(-2.37%)
Aug 19, 2024
482.63
488.09
481.67
486.41
99,256
+2.93(+0.61%)
Aug 16, 2024
482.66
490.11
478.84
483.48
83,067
+0.60(+0.12%)
Aug 15, 2024
482.93
486.95
479.36
482.88
142,355
+3.01(+0.63%)
Aug 14, 2024
471.55
480.00
471.55
479.87
113,673
+9.66(+2.05%)
Aug 13, 2024
466.41
471.55
464.31
470.21
79,949
+5.47(+1.18%)
Aug 12, 2024
469.29
472.82
463.75
464.74
106,862
-1.92(-0.41%)
Aug 09, 2024
467.44
469.29
461.92
466.66
94,413
-0.99(-0.21%)
Aug 08, 2024
459.24
467.97
454.04
467.65
288,346
+9.70(+2.12%)
Aug 07, 2024
456.65
473.65
456.00
457.95
260,061
+3.80(+0.84%)
Aug 06, 2024
448.81
457.09
446.01
454.15
141,078
+7.30(+1.63%)
Aug 05, 2024
425.04
451.71
417.75
446.85
238,079
-0.80(-0.18%)
Aug 02, 2024
440.00
448.00
429.50
447.65
125,040
+0.32(+0.07%)
Aug 01, 2024
459.89
459.89
441.82
447.33
109,334
-9.74(-2.13%)
Jul 31, 2024
461.78
465.85
455.45
457.07
181,945
-4.83(-1.05%)
Jul 30, 2024
441.00
463.11
440.99
461.90
339,793
+21.49(+4.88%)
Jul 29, 2024
440.00
444.12
428.46
440.41
361,426
-2.88(-0.65%)
Jul 26, 2024
410.04
444.30
402.22
443.29
504,998
+66.04(+17.51%)
Jul 25, 2024
376.00
385.88
373.62
377.25
281,857
+5.10(+1.37%)
Jul 24, 2024
372.77
375.86
366.92
372.15
185,446
-2.29(-0.61%)
Jul 23, 2024
374.26
378.91
373.10
374.44
200,940
+1.15(+0.31%)
Jul 22, 2024
373.90
377.10
371.05
373.29
144,348
+2.88(+0.78%)
Jul 19, 2024
390.19
390.19
369.00
370.41
254,565
-18.31(-4.71%)
Jul 18, 2024
395.11
398.59
386.10
388.72
147,177
-4.67(-1.19%)
Jul 17, 2024
403.29
406.43
393.24
393.39
201,516
-9.68(-2.40%)
Jul 16, 2024
400.00
405.26
397.00
403.07
125,321
+5.10(+1.28%)
Jul 15, 2024
393.28
399.38
391.70
397.97
120,826
+8.48(+2.18%)
Jul 12, 2024
383.88
391.14
380.07
389.49
125,664
+7.66(+2.01%)
Jul 11, 2024
376.79
382.41
375.52
381.83
168,001
+5.96(+1.59%)
Jul 10, 2024
377.83
378.51
375.04
375.87
138,247
-0.17(-0.05%)
Jul 09, 2024
383.00
383.62
375.91
376.04
96,358
-3.58(-0.94%)
Jul 08, 2024
385.46
386.97
379.11
379.62
116,781
-2.45(-0.64%)
Jul 05, 2024
381.48
382.14
376.00
382.07
151,244
-0.55(-0.14%)
Jul 03, 2024
381.08
385.34
380.08
382.62
97,834
+1.18(+0.31%)
Jul 02, 2024
387.86
390.99
381.08
381.44
131,627
-10.27(-2.62%)
Jul 01, 2024
388.46
395.32
385.87
391.71
188,898
+6.43(+1.67%)
Jun 28, 2024
386.90
388.84
383.14
385.28
268,643
-1.25(-0.32%)
Jun 27, 2024
378.96
387.93
375.16
386.53
138,896
+7.55(+1.99%)
Jun 26, 2024
385.00
386.21
372.63
378.98
179,255
-6.50(-1.69%)
Jun 25, 2024
391.30
393.97
385.07
385.48
105,297
-5.10(-1.31%)
Jun 24, 2024
392.75
396.86
390.56
390.58
103,645
-2.04(-0.52%)
Jun 21, 2024
395.32
395.32
385.18
392.62
256,031
-2.81(-0.71%)
Jun 20, 2024
397.30
398.34
391.26
395.43
134,808
+1.20(+0.30%)
Jun 18, 2024
390.00
396.09
387.48
394.23
89,846
+4.48(+1.15%)
Jun 17, 2024
381.65
390.52
381.31
389.75
102,126
+8.04(+2.11%)
Jun 14, 2024
388.51
388.51
378.42
381.71
97,387
-5.64(-1.46%)
Jun 13, 2024
388.25
389.00
384.02
387.35
92,607
+0.73(+0.19%)
Jun 12, 2024
386.71
391.04
382.65
386.62
109,633
+1.85(+0.48%)
Jun 11, 2024
382.55
386.04
382.55
384.77
114,741
+2.22(+0.58%)
Jun 10, 2024
388.10
388.10
380.05
382.55
126,576
-4.81(-1.24%)
Jun 07, 2024
390.46
396.14
387.21
387.36
150,422
-1.03(-0.27%)
Jun 06, 2024
383.56
389.76
382.50
388.39
160,661
+5.40(+1.41%)
Jun 05, 2024
381.00
386.83
376.87
382.99
129,742
+2.38(+0.63%)
Jun 04, 2024
384.64
384.64
378.93
380.61
101,562
-3.79(-0.99%)
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
.