Skip to main content

Kinsale Capital Group Inc (NY: KNSL )

473.78 -3.72 (-0.78%)
Official Closing Price Updated: 4:10 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.