Skip to main content

Kinsale Capital Group Inc (NY: KNSL )

381.71 -5.64 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 388.51 388.51 378.42 381.71 97,385 -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%)
Jun 03, 2024 388.46 388.46 379.34 384.40 110,520 +0.78(+0.20%)
May 31, 2024 387.00 389.82 381.11 383.62 172,891 -2.19(-0.57%)
May 30, 2024 378.75 394.42 377.17 385.81 214,205 +8.65(+2.29%)
May 29, 2024 376.60 378.87 372.36 377.16 143,427 -1.64(-0.43%)
May 28, 2024 389.85 389.85 378.01 378.80 178,300 -13.04(-3.33%)
May 24, 2024 389.90 392.02 383.47 391.84 143,810 +4.75(+1.23%)
May 23, 2024 393.09 394.01 385.98 387.09 132,443 -6.17(-1.57%)
May 22, 2024 384.91 398.33 384.91 393.26 129,043 +7.97(+2.07%)
May 21, 2024 386.33 387.34 383.05 385.29 105,669 +0.08(+0.02%)
May 20, 2024 390.78 392.66 381.29 385.21 148,101 -5.56(-1.42%)
May 17, 2024 386.01 391.26 382.95 390.77 140,677 +7.05(+1.84%)
May 16, 2024 386.43 389.53 381.69 383.72 127,031 +1.27(+0.33%)
May 15, 2024 378.47 383.74 378.47 382.45 133,850 +4.45(+1.18%)
May 14, 2024 376.85 381.49 375.32 378.00 168,037 +2.74(+0.73%)
May 13, 2024 380.85 380.86 374.12 375.26 192,133 -5.24(-1.38%)
May 10, 2024 383.56 386.85 378.41 380.50 229,258 -0.62(-0.16%)
May 09, 2024 383.81 385.85 379.03 381.12 177,837 -4.80(-1.24%)
May 08, 2024 397.12 398.89 383.47 385.92 199,390 -10.22(-2.58%)
May 07, 2024 396.05 402.22 393.44 396.14 285,544 +2.31(+0.59%)
May 06, 2024 383.95 394.74 383.65 393.83 235,119 +11.61(+3.04%)
May 03, 2024 373.86 382.70 367.90 382.22 208,660 +9.26(+2.48%)
May 02, 2024 379.65 382.34 371.53 372.96 240,982 -5.50(-1.45%)
May 01, 2024 364.32 381.92 364.32 378.46 440,098 +15.35(+4.23%)
Apr 30, 2024 358.36 371.01 356.85 363.11 463,075 +5.25(+1.47%)
Apr 29, 2024 382.87 387.37 354.99 357.86 824,755 -16.63(-4.44%)
Apr 26, 2024 391.85 396.01 365.96 374.49 804,657 -78.42(-17.31%)
Apr 25, 2024 454.83 460.23 446.45 452.91 165,375 -5.50(-1.20%)
Apr 24, 2024 466.43 468.17 456.47 458.41 151,994 -5.77(-1.24%)
Apr 23, 2024 467.99 481.72 462.18 464.18 209,207 +1.13(+0.24%)
Apr 22, 2024 454.63 465.07 452.28 463.05 196,851 +11.42(+2.53%)
Apr 19, 2024 454.26 454.26 447.35 451.63 142,414 -0.11(-0.02%)
Apr 18, 2024 451.97 454.35 444.33 451.74 173,598 +0.51(+0.11%)
Apr 17, 2024 453.61 458.43 449.89 451.24 155,355 -0.87(-0.19%)
Apr 16, 2024 448.30 456.92 443.85 452.10 126,212 +5.01(+1.12%)
Apr 15, 2024 456.40 462.15 446.33 447.10 114,011 -3.69(-0.82%)
Apr 12, 2024 452.71 453.06 447.53 450.79 114,105 -1.87(-0.41%)
Apr 11, 2024 447.57 453.85 438.01 452.65 162,058 +4.99(+1.11%)
Apr 10, 2024 448.71 455.95 447.06 447.67 122,457 -2.59(-0.58%)
Apr 09, 2024 457.79 458.32 447.95 450.25 114,357 -8.68(-1.89%)
Apr 08, 2024 451.01 462.12 447.11 458.93 162,539 +10.97(+2.45%)
Apr 05, 2024 446.32 451.88 443.00 447.97 302,848 +2.70(+0.61%)
Apr 04, 2024 456.83 457.82 443.17 445.27 296,734 -7.71(-1.70%)
Apr 03, 2024 467.76 472.50 449.06 452.97 355,941 -14.69(-3.14%)
Apr 02, 2024 513.22 513.22 465.67 467.67 366,065 -44.78(-8.74%)
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.