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

Kinsale Capital Group Inc (NY: KNSL )

450.64 -3.17 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 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%)
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%)
Jul 01, 2024 388.34 395.20 385.75 391.59 188,956 +6.43(+1.67%)
Jun 28, 2024 386.78 388.72 383.02 385.16 268,726 -1.25(-0.32%)
Jun 27, 2024 378.84 387.81 375.04 386.41 138,939 +7.55(+1.99%)
Jun 26, 2024 384.88 386.10 372.52 378.86 179,310 -6.50(-1.69%)
Jun 25, 2024 391.18 393.85 384.95 385.36 105,329 -5.10(-1.31%)
Jun 24, 2024 392.63 396.74 390.44 390.46 103,677 -2.04(-0.52%)
Jun 21, 2024 395.20 395.20 385.06 392.50 256,110 -2.81(-0.71%)
Jun 20, 2024 397.18 398.22 391.14 395.31 134,849 +1.20(+0.30%)
Jun 18, 2024 389.88 395.97 387.36 394.11 89,873 +4.48(+1.15%)
Jun 17, 2024 381.53 390.40 381.20 389.63 102,157 +8.04(+2.11%)
Jun 14, 2024 388.39 388.39 378.30 381.59 97,417 -5.64(-1.46%)
Jun 13, 2024 388.13 388.88 383.90 387.23 92,635 +0.73(+0.19%)
Jun 12, 2024 386.59 390.92 382.53 386.50 109,667 +1.85(+0.48%)
Jun 11, 2024 382.43 385.92 382.43 384.65 114,776 +2.22(+0.58%)
Jun 10, 2024 387.98 387.98 379.93 382.43 126,615 -4.81(-1.24%)
Jun 07, 2024 390.34 396.02 387.09 387.24 150,468 -1.03(-0.27%)
Jun 06, 2024 383.44 389.64 382.38 388.27 160,710 +5.40(+1.41%)
Jun 05, 2024 380.88 386.71 376.75 382.87 129,782 +2.38(+0.63%)
Jun 04, 2024 384.52 384.52 378.81 380.49 101,593 -3.79(-0.99%)
Jun 03, 2024 388.34 388.34 379.22 384.28 110,554 +0.78(+0.20%)
May 31, 2024 386.88 389.70 380.99 383.50 172,944 -2.19(-0.57%)
May 30, 2024 378.63 394.29 377.06 385.69 214,271 +8.64(+2.29%)
May 29, 2024 376.49 378.75 372.24 377.05 143,472 -1.64(-0.43%)
May 28, 2024 389.73 389.73 377.90 378.69 178,355 -13.03(-3.33%)
May 24, 2024 389.78 391.90 383.35 391.72 143,855 +4.75(+1.23%)
May 23, 2024 392.96 393.88 385.86 386.97 132,484 -6.17(-1.57%)
May 22, 2024 384.79 398.21 384.79 393.13 129,083 +7.96(+2.07%)
May 21, 2024 386.21 387.22 382.93 385.17 105,701 +0.08(+0.02%)
May 20, 2024 390.66 392.54 381.17 385.09 148,147 -5.56(-1.42%)
May 17, 2024 385.89 391.14 382.83 390.65 140,721 +7.05(+1.84%)
May 16, 2024 386.31 389.41 381.57 383.60 127,070 +1.27(+0.33%)
May 15, 2024 378.36 383.62 378.36 382.33 133,891 +4.45(+1.18%)
May 14, 2024 376.74 381.37 375.21 377.88 168,089 +2.74(+0.73%)
May 13, 2024 380.73 380.74 374.00 375.15 192,193 -5.24(-1.38%)
May 10, 2024 383.44 386.73 378.30 380.38 229,329 -0.62(-0.16%)
May 09, 2024 383.69 385.73 378.92 381.00 177,892 -4.80(-1.24%)
May 08, 2024 396.99 398.77 383.35 385.80 199,451 -10.21(-2.58%)
May 07, 2024 395.92 402.10 393.31 396.01 285,633 +2.31(+0.59%)
May 06, 2024 383.83 394.61 383.53 393.70 235,192 +11.60(+3.04%)
May 03, 2024 373.74 382.58 367.78 382.10 208,725 +9.25(+2.48%)
May 02, 2024 379.53 382.22 371.41 372.85 241,057 -5.50(-1.45%)
May 01, 2024 364.20 381.80 364.20 378.35 440,234 +15.35(+4.23%)
Apr 30, 2024 358.25 370.89 356.74 363.00 463,220 +5.25(+1.47%)
Apr 29, 2024 382.75 387.25 354.88 357.75 825,012 -16.63(-4.44%)
Apr 26, 2024 391.73 395.88 365.84 374.38 804,908 -78.40(-17.31%)
Apr 25, 2024 454.69 460.09 446.31 452.77 165,426 -5.50(-1.20%)
Apr 24, 2024 466.28 468.02 456.33 458.27 152,041 -5.77(-1.24%)
Apr 23, 2024 467.84 481.57 462.04 464.04 209,272 +1.13(+0.24%)
Apr 22, 2024 454.49 464.93 452.14 462.91 196,912 +11.41(+2.53%)
Apr 19, 2024 454.12 454.12 447.21 451.49 142,458 -0.11(-0.02%)
Apr 18, 2024 451.83 454.21 444.19 451.60 173,652 +0.51(+0.11%)
Apr 17, 2024 453.47 458.29 449.75 451.09 155,403 -0.87(-0.19%)
Apr 16, 2024 448.16 456.78 443.71 451.96 126,251 +5.01(+1.12%)
Apr 15, 2024 456.26 462.01 446.19 446.96 114,046 -3.69(-0.82%)
Apr 12, 2024 452.57 452.92 447.39 450.64 114,140 -1.87(-0.41%)
Apr 11, 2024 447.43 453.71 437.87 452.51 162,109 +4.99(+1.11%)
Apr 10, 2024 448.57 455.81 446.92 447.53 122,495 -2.59(-0.57%)
Apr 09, 2024 457.65 458.18 447.81 450.12 114,393 -8.67(-1.89%)
Apr 08, 2024 450.87 461.97 446.97 458.79 162,589 +10.96(+2.45%)
Apr 05, 2024 446.18 451.74 442.86 447.83 302,942 +2.70(+0.61%)
Apr 04, 2024 456.69 457.68 443.03 445.13 296,826 -7.71(-1.70%)
Apr 03, 2024 467.61 472.35 448.92 452.83 356,052 -14.69(-3.14%)
Apr 02, 2024 513.06 513.06 465.52 467.52 366,179 -44.77(-8.74%)
Apr 01, 2024 523.83 523.83 504.75 512.29 132,740 -12.08(-2.30%)
Mar 28, 2024 533.48 525.11 523.31 524.37 186,103 -7.43(-1.40%)
Mar 27, 2024 530.99 532.86 527.00 531.81 125,749 +2.46(+0.46%)
Mar 26, 2024 533.11 536.47 528.47 529.35 87,051 -1.58(-0.30%)
Mar 25, 2024 523.59 532.63 523.59 530.93 76,835 +8.58(+1.64%)
Mar 22, 2024 524.95 530.62 518.11 522.34 126,221 +3.57(+0.69%)
Mar 21, 2024 513.88 524.89 513.88 518.78 105,810 +4.17(+0.81%)
Mar 20, 2024 512.77 520.02 512.26 514.61 111,370 +2.08(+0.41%)
Mar 19, 2024 515.45 522.82 510.22 512.53 96,767 -2.92(-0.57%)
Mar 18, 2024 516.64 520.49 512.81 515.45 135,324 -0.31(-0.06%)
Mar 15, 2024 504.03 516.13 504.03 515.76 289,275 +10.22(+2.02%)
Mar 14, 2024 514.64 514.93 504.79 505.54 206,244 -8.12(-1.58%)
Mar 13, 2024 510.64 515.44 501.60 513.66 134,765 +3.18(+0.62%)
Mar 12, 2024 503.80 513.87 503.80 510.48 180,283 +4.85(+0.96%)
Mar 11, 2024 522.85 525.53 505.44 505.64 245,463 -19.70(-3.75%)
Mar 08, 2024 532.43 538.89 523.36 525.33 157,575 -7.26(-1.36%)
Mar 07, 2024 545.79 548.09 531.41 532.60 218,749 -15.00(-2.74%)
Mar 06, 2024 530.63 547.99 525.97 547.60 174,227 +19.11(+3.62%)
Mar 05, 2024 522.88 530.19 522.59 528.49 187,706 +4.04(+0.77%)
Mar 04, 2024 516.40 530.00 513.04 524.45 129,915 +7.53(+1.46%)
Mar 01, 2024 515.91 517.70 509.34 516.92 161,342 +1.10(+0.21%)
Feb 29, 2024 514.64 516.91 508.36 515.82 130,453 +3.09(+0.60%)
Feb 28, 2024 509.22 514.30 509.22 512.73 112,888 +0.87(+0.17%)
Feb 27, 2024 511.05 514.08 507.11 511.86 105,837 +0.60(+0.12%)
Feb 26, 2024 507.90 514.31 506.89 511.26 126,587 +3.67(+0.72%)
Feb 23, 2024 508.73 508.80 501.50 507.60 101,496 +2.15(+0.42%)
Feb 22, 2024 494.49 506.08 486.69 505.45 167,992 +10.92(+2.21%)
Feb 21, 2024 499.50 506.28 484.29 494.53 224,667 -1.44(-0.29%)
Feb 20, 2024 500.28 505.28 488.45 495.97 287,881 -8.56(-1.70%)
Feb 16, 2024 461.40 527.51 457.14 504.53 584,377 +67.39(+15.42%)
Feb 15, 2024 427.80 440.88 427.80 437.13 312,879 +11.30(+2.65%)
Feb 14, 2024 416.46 427.07 412.56 425.84 209,943 +14.17(+3.44%)
Feb 13, 2024 413.67 414.90 409.82 411.67 167,976 -3.33(-0.80%)
Feb 12, 2024 419.57 420.30 413.46 415.00 187,944 -3.68(-0.88%)
Feb 09, 2024 408.84 421.38 406.77 418.67 146,154 +9.66(+2.36%)
Feb 08, 2024 405.99 409.50 404.13 409.01 136,626 +2.23(+0.55%)
Feb 07, 2024 401.87 410.73 401.87 406.79 154,278 +5.79(+1.44%)
Feb 06, 2024 393.81 402.73 392.61 400.99 142,184 +6.98(+1.77%)
Feb 05, 2024 395.01 396.04 392.55 394.01 147,094 -1.32(-0.33%)
Feb 02, 2024 395.07 400.38 393.79 395.33 127,859 +1.45(+0.37%)
Feb 01, 2024 396.17 396.17 385.77 393.88 170,711 -3.30(-0.83%)
Jan 31, 2024 401.27 404.40 396.76 397.18 116,271 -2.46(-0.61%)
Jan 30, 2024 397.59 401.11 394.97 399.63 96,353 +2.58(+0.65%)
Jan 29, 2024 389.45 397.06 389.45 397.06 215,046 +6.86(+1.76%)
Jan 26, 2024 395.40 397.05 387.55 390.19 201,686 -4.45(-1.13%)
Jan 25, 2024 410.76 410.76 394.62 394.65 185,155 -14.35(-3.51%)
Jan 24, 2024 407.98 410.91 405.29 408.99 113,257 +5.17(+1.28%)
Jan 23, 2024 406.79 410.77 401.97 403.83 111,346 -1.85(-0.46%)
Jan 22, 2024 399.60 406.68 399.03 405.68 120,514 +7.32(+1.84%)
Jan 19, 2024 399.60 405.43 394.94 398.35 175,204 +1.32(+0.33%)
Jan 18, 2024 391.03 402.05 391.03 397.04 182,072 +4.70(+1.20%)
Jan 17, 2024 387.66 395.80 387.66 392.34 260,270 +4.29(+1.10%)
Jan 16, 2024 382.38 388.65 381.48 388.05 213,950 +5.67(+1.48%)
Jan 12, 2024 376.82 382.87 376.82 382.38 140,789 +7.59(+2.03%)
Jan 11, 2024 372.51 375.93 368.47 374.79 174,265 +3.42(+0.92%)
Jan 10, 2024 362.43 376.29 362.43 371.37 241,006 +9.51(+2.63%)
Jan 09, 2024 361.64 362.83 354.79 361.86 166,851 +1.26(+0.35%)
Jan 08, 2024 359.00 361.47 355.47 360.60 283,998 +2.39(+0.67%)
Jan 05, 2024 360.71 362.19 356.64 358.21 302,963 +0.22(+0.06%)
Jan 04, 2024 350.95 363.01 350.95 357.99 294,366 +9.15(+2.62%)
Jan 03, 2024 346.25 350.86 342.45 348.84 363,249 +2.69(+0.78%)
Jan 02, 2024 333.77 346.98 333.77 346.15 192,042 +11.58(+3.46%)
Dec 29, 2023 334.21 335.10 332.20 334.58 172,274 -0.33(-0.10%)
Dec 28, 2023 334.30 335.52 332.92 334.91 96,748 +0.72(+0.22%)
Dec 27, 2023 333.60 335.59 331.36 334.19 118,508 +0.16(+0.05%)
Dec 26, 2023 332.45 335.63 331.43 334.03 128,487 +1.58(+0.47%)
Dec 22, 2023 337.39 337.39 324.69 332.45 247,483 -4.72(-1.40%)
Dec 21, 2023 336.64 337.66 329.67 337.17 196,486 +1.38(+0.41%)
Dec 20, 2023 336.58 339.12 335.02 335.80 114,711 -2.72(-0.80%)
Dec 19, 2023 339.32 342.46 337.18 338.51 117,061 -0.17(-0.05%)
Dec 18, 2023 337.50 341.77 334.30 338.68 141,556 +1.99(+0.59%)
Dec 15, 2023 329.67 337.72 327.49 336.69 440,329 +5.78(+1.75%)
Dec 14, 2023 351.36 351.49 330.79 330.91 414,333 -17.32(-4.97%)
Dec 13, 2023 336.75 348.65 336.75 348.23 263,998 +9.19(+2.71%)
Dec 12, 2023 332.49 339.12 332.49 339.04 151,118 +6.10(+1.83%)
Dec 11, 2023 330.15 336.52 329.12 332.94 120,950 +2.54(+0.77%)
Dec 08, 2023 329.78 331.96 326.87 330.40 187,932 +1.78(+0.54%)
Dec 07, 2023 328.99 333.00 324.69 328.62 313,764 -0.23(-0.07%)
Dec 06, 2023 340.25 343.86 327.02 328.85 368,595 -12.35(-3.62%)
Dec 05, 2023 346.90 348.81 341.02 341.20 137,341 -7.33(-2.10%)
Dec 04, 2023 337.47 352.17 337.47 348.53 304,055 +10.39(+3.07%)
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.