Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Kinsale Capital Group Inc (NY: KNSL ) 476.12 -0.12 (-0.03%) Official Closing Price Updated: 4:10 PM EDT, Oct 2, 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 (%) Oct 01, 2024 465.80 480.34 459.90 476.24 171,482 +10.67(+2.29%) Sep 30, 2024 459.91 467.04 457.40 465.57 228,218 +4.19(+0.91%) Sep 27, 2024 454.36 463.12 452.19 461.38 127,114 +11.54(+2.57%) Sep 26, 2024 449.00 456.21 445.00 449.84 121,371 +0.87(+0.19%) Sep 25, 2024 452.27 454.56 448.67 448.97 123,802 -0.47(-0.10%) Sep 24, 2024 464.51 466.19 449.19 449.44 180,103 -13.73(-2.96%) Sep 23, 2024 452.32 464.13 448.95 463.17 180,039 +12.53(+2.78%) Sep 20, 2024 453.91 458.75 449.69 450.64 292,493 -3.17(-0.70%) Sep 19, 2024 457.46 457.90 448.36 453.81 251,833 +0.53(+0.12%) Sep 18, 2024 457.26 459.33 451.06 453.28 200,570 -2.09(-0.46%) Sep 17, 2024 456.76 460.64 453.20 455.37 100,290 +1.84(+0.41%) Sep 16, 2024 460.00 463.68 453.49 453.53 90,819 -11.00(-2.37%) Sep 13, 2024 461.73 466.57 460.38 464.53 100,903 +7.32(+1.60%) Sep 12, 2024 455.72 458.41 451.61 457.21 144,611 +2.37(+0.52%) Sep 11, 2024 459.97 459.97 450.00 454.84 106,186 -7.99(-1.73%) Sep 10, 2024 468.87 469.63 458.16 462.83 148,429 -3.55(-0.76%) Sep 09, 2024 464.01 468.71 456.52 466.38 131,414 +4.88(+1.06%) Sep 06, 2024 466.92 470.66 460.00 461.50 93,268 -3.59(-0.77%) Sep 05, 2024 478.58 478.58 464.44 465.09 87,623 -9.36(-1.97%) Sep 04, 2024 474.19 478.41 473.00 474.45 90,271 +0.26(+0.05%) 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 70,094 +3.71(+0.77%) 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%) 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.