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

Kinsale Capital Group, Inc. - Common Stock (NY: KNSL )

466.31 -1.17 (-0.25%)
Official Closing Price Updated: 7:00 PM EST, Dec 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 (%)
Dec 20, 2024 465.63 475.38 458.75 466.31 372,993 +0.84(+0.18%)
Dec 19, 2024 472.63 480.98 465.47 465.47 101,827 -1.15(-0.25%)
Dec 18, 2024 492.50 492.50 465.37 466.62 149,962 -24.44(-4.98%)
Dec 17, 2024 497.14 499.66 487.80 491.06 164,596 -11.01(-2.19%)
Dec 16, 2024 506.73 508.00 498.30 502.07 124,101 -4.66(-0.92%)
Dec 13, 2024 510.48 512.28 498.89 506.73 122,219 -0.15(-0.03%)
Dec 12, 2024 514.35 521.13 504.50 506.88 194,605 -4.99(-0.97%)
Dec 11, 2024 504.00 513.24 503.56 511.87 140,214 +8.79(+1.75%)
Dec 10, 2024 518.00 518.00 501.99 503.08 242,417 -18.89(-3.62%)
Dec 09, 2024 524.22 531.79 515.65 521.97 347,105 -2.25(-0.43%)
Dec 06, 2024 498.43 526.00 497.80 524.22 338,210 +25.44(+5.10%)
Dec 05, 2024 500.00 504.34 496.89 498.78 165,675 +0.87(+0.17%)
Dec 04, 2024 514.76 514.76 493.52 497.91 116,132 -2.04(-0.41%)
Dec 03, 2024 500.00 504.93 495.51 499.95 139,307 +0.68(+0.14%)
Dec 02, 2024 512.71 513.31 499.27 499.27 116,247 -9.17(-1.80%)
Nov 29, 2024 518.28 523.78 508.31 508.44 60,004 -6.86(-1.33%)
Nov 27, 2024 516.57 526.59 512.98 515.30 94,691 +3.41(+0.67%)
Nov 26, 2024 506.85 516.07 495.97 511.89 126,678 +5.72(+1.13%)
Nov 25, 2024 504.47 509.49 499.00 506.17 156,618 +7.63(+1.53%)
Nov 22, 2024 490.27 503.90 490.27 498.55 176,550 +8.77(+1.79%)
Nov 21, 2024 482.42 492.14 476.73 489.78 148,463 +11.63(+2.43%)
Nov 20, 2024 470.24 479.33 467.86 478.15 103,246 +8.84(+1.88%)
Nov 19, 2024 459.42 472.71 455.26 469.31 114,802 +6.70(+1.45%)
Nov 18, 2024 464.38 468.60 459.93 462.62 148,573 -2.49(-0.54%)
Nov 15, 2024 474.78 477.71 463.50 465.11 88,771 -8.54(-1.80%)
Nov 14, 2024 479.52 484.42 469.82 473.64 94,834 -3.72(-0.78%)
Nov 13, 2024 472.44 478.02 467.84 477.36 103,119 +5.54(+1.17%)
Nov 12, 2024 476.86 480.75 468.81 471.82 119,764 -4.24(-0.89%)
Nov 11, 2024 462.09 481.41 462.09 476.06 159,792 +19.83(+4.35%)
Nov 08, 2024 452.77 457.37 450.44 456.23 160,803 +8.10(+1.81%)
Nov 07, 2024 451.48 454.03 444.38 448.13 97,221 -3.35(-0.74%)
Nov 06, 2024 453.38 455.60 442.40 451.48 159,536 +22.72(+5.30%)
Nov 05, 2024 422.22 428.92 421.38 428.75 66,732 +4.83(+1.14%)
Nov 04, 2024 424.03 427.37 419.67 423.93 92,075 -1.98(-0.46%)
Nov 01, 2024 429.30 437.11 424.40 425.91 121,464 -2.08(-0.49%)
Oct 31, 2024 426.49 433.34 423.26 427.99 122,530 -1.71(-0.40%)
Oct 30, 2024 434.50 437.03 424.22 429.69 154,216 -4.04(-0.93%)
Oct 29, 2024 438.37 440.56 428.26 433.73 182,594 -4.41(-1.01%)
Oct 28, 2024 445.98 451.81 434.87 438.14 297,430 +4.12(+0.95%)
Oct 25, 2024 444.53 444.91 416.75 434.02 606,879 -24.26(-5.29%)
Oct 24, 2024 461.77 462.08 455.93 458.29 213,938 -0.18(-0.04%)
Oct 23, 2024 460.26 461.61 451.10 458.47 241,132 -0.21(-0.05%)
Oct 22, 2024 465.84 468.08 457.53 458.68 104,436 -10.11(-2.16%)
Oct 21, 2024 472.86 472.86 465.67 468.78 103,248 -4.30(-0.91%)
Oct 18, 2024 477.31 477.31 470.96 473.08 76,666 -1.97(-0.41%)
Oct 17, 2024 474.61 479.06 473.45 475.05 99,112 +3.91(+0.83%)
Oct 16, 2024 464.71 474.76 464.70 471.14 123,337 +5.51(+1.18%)
Oct 15, 2024 472.79 475.48 465.63 465.63 99,516 -6.52(-1.38%)
Oct 14, 2024 471.73 472.34 467.15 472.15 107,698 +2.73(+0.58%)
Oct 11, 2024 466.32 475.36 466.11 469.42 118,509 +3.77(+0.81%)
Oct 10, 2024 470.54 478.18 461.25 465.65 118,638 -3.84(-0.82%)
Oct 09, 2024 460.01 470.09 459.19 469.49 176,902 +6.05(+1.31%)
Oct 08, 2024 455.00 469.10 455.00 463.44 163,259 +11.32(+2.50%)
Oct 07, 2024 485.88 485.88 444.66 452.13 269,033 -34.66(-7.12%)
Oct 04, 2024 483.04 489.03 479.14 486.79 104,379 +9.25(+1.94%)
Oct 03, 2024 474.86 482.74 469.04 477.54 138,758 +1.56(+0.33%)
Oct 02, 2024 473.56 477.64 468.22 475.98 185,227 -0.12(-0.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.