Kinsale Capital Group Inc (NY: KNSL )

469.00 -0.56 (-0.12%)
Streaming Delayed Price Updated: 10:31 AM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 466.46 475.50 466.25 469.56 118,475 +3.77(+0.81%)
Oct 10, 2024 470.68 478.32 461.38 465.79 118,604 -3.84(-0.82%)
Oct 09, 2024 460.14 470.23 459.32 469.63 176,851 +6.05(+1.31%)
Oct 08, 2024 455.13 469.24 455.13 463.58 163,212 +11.32(+2.50%)
Oct 07, 2024 486.02 486.02 444.79 452.26 268,955 -34.67(-7.12%)
Oct 04, 2024 483.18 489.18 479.28 486.93 104,349 +9.25(+1.94%)
Oct 03, 2024 475.00 482.88 469.18 477.68 138,718 +1.56(+0.33%)
Oct 02, 2024 473.70 477.78 468.36 476.12 185,174 -0.12(-0.03%)
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 +3.86(+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%)
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.