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

Kinsale Capital Group Inc (NY: KNSL )

465.24 -8.54 (-1.80%)
Official Closing Price Updated: 7:00 PM EST, Nov 15, 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 (%)
Nov 15, 2024 474.92 477.85 463.63 465.24 88,746 -8.54(-1.80%)
Nov 14, 2024 479.66 484.56 469.96 473.78 94,807 -3.72(-0.78%)
Nov 13, 2024 472.58 478.16 467.98 477.50 103,089 +5.54(+1.17%)
Nov 12, 2024 477.00 480.89 468.95 471.96 119,730 -4.24(-0.89%)
Nov 11, 2024 462.22 481.55 462.22 476.20 159,746 +19.84(+4.35%)
Nov 08, 2024 452.90 457.50 450.57 456.36 160,757 +8.10(+1.81%)
Nov 07, 2024 451.61 454.16 444.51 448.26 97,193 -3.35(-0.74%)
Nov 06, 2024 453.51 455.73 442.52 451.61 159,490 +22.73(+5.30%)
Nov 05, 2024 422.34 429.04 421.50 428.88 66,713 +4.83(+1.14%)
Nov 04, 2024 424.15 427.50 419.80 424.05 92,049 -1.98(-0.46%)
Nov 01, 2024 429.42 437.24 424.52 426.03 121,429 -2.08(-0.49%)
Oct 31, 2024 426.61 433.47 423.38 428.11 122,495 -1.71(-0.40%)
Oct 30, 2024 434.63 437.16 424.34 429.82 154,172 -4.04(-0.93%)
Oct 29, 2024 438.50 440.69 428.39 433.86 182,541 -4.41(-1.01%)
Oct 28, 2024 446.11 451.94 435.00 438.27 297,344 +4.12(+0.95%)
Oct 25, 2024 444.66 445.04 416.87 434.15 606,703 -24.27(-5.29%)
Oct 24, 2024 461.90 462.21 456.06 458.42 213,876 -0.18(-0.04%)
Oct 23, 2024 460.39 461.74 451.23 458.60 241,062 -0.21(-0.05%)
Oct 22, 2024 465.98 468.22 457.66 458.81 104,406 -10.11(-2.16%)
Oct 21, 2024 473.00 473.00 465.81 468.92 103,218 -4.30(-0.91%)
Oct 18, 2024 477.45 477.45 471.10 473.22 76,644 -1.97(-0.41%)
Oct 17, 2024 474.75 479.20 473.59 475.19 99,084 +3.91(+0.83%)
Oct 16, 2024 464.85 474.90 464.84 471.28 123,302 +5.51(+1.18%)
Oct 15, 2024 472.93 475.62 465.77 465.77 99,488 -6.52(-1.38%)
Oct 14, 2024 471.87 472.48 467.29 472.29 107,667 +2.73(+0.58%)
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 483.18 489.18 479.28 486.93 104,299 +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%)
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.