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

Kinsale Capital Group Inc (NQ: KNSL )

N/A UNCHANGED
Last Price Updated: 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 31, 2021 236.51 0 +1.78(+0.76%)
Dec 30, 2021 233.64 237.97 233.64 234.73 84,993 -0.57(-0.24%)
Dec 29, 2021 239.87 243.75 231.28 235.30 177,606 -4.75(-1.98%)
Dec 28, 2021 230.35 240.76 230.35 240.05 230,803 +9.66(+4.19%)
Dec 27, 2021 224.19 230.43 223.75 230.39 104,902 +7.32(+3.28%)
Dec 23, 2021 220.72 224.39 218.25 223.07 87,920 +3.22(+1.47%)
Dec 22, 2021 216.41 220.23 214.64 219.85 78,109 +3.44(+1.59%)
Dec 21, 2021 214.07 216.66 211.78 216.41 118,997 +5.04(+2.38%)
Dec 20, 2021 212.31 215.25 209.80 211.37 121,859 -2.95(-1.38%)
Dec 17, 2021 217.43 220.84 212.99 214.32 314,339 -3.58(-1.64%)
Dec 16, 2021 218.73 219.50 214.50 217.90 145,716 +2.25(+1.04%)
Dec 15, 2021 216.83 218.40 212.19 215.66 133,636 -0.33(-0.15%)
Dec 14, 2021 211.38 216.55 210.08 215.98 146,467 +3.19(+1.50%)
Dec 13, 2021 209.11 214.12 207.31 212.79 121,231 +3.70(+1.77%)
Dec 10, 2021 210.83 210.83 207.20 209.09 64,664 +0.24(+0.11%)
Dec 09, 2021 210.28 213.75 208.85 208.85 62,890 -5.30(-2.47%)
Dec 08, 2021 213.47 214.86 207.64 214.15 81,756 +0.82(+0.38%)
Dec 07, 2021 210.56 214.86 209.79 213.34 84,189 +3.07(+1.46%)
Dec 06, 2021 209.43 211.75 205.46 210.27 93,230 +3.47(+1.68%)
Dec 03, 2021 212.03 212.03 203.66 206.80 122,587 -4.57(-2.16%)
Dec 02, 2021 211.37 212.00 200.45 211.37 114,235 +8.78(+4.33%)
Dec 01, 2021 210.77 210.77 202.59 202.59 101,730 -4.21(-2.03%)
Nov 30, 2021 203.17 209.88 202.16 206.80 133,308 +0.69(+0.33%)
Nov 29, 2021 204.75 209.92 200.28 206.11 132,009 +5.39(+2.68%)
Nov 26, 2021 207.42 207.42 199.72 200.72 86,429 -12.54(-5.88%)
Nov 24, 2021 211.91 215.15 210.11 213.26 262,817 -0.58(-0.27%)
Nov 23, 2021 210.96 214.20 209.78 213.84 158,707 +1.08(+0.51%)
Nov 22, 2021 209.79 215.62 206.72 212.75 188,260 +5.00(+2.41%)
Nov 19, 2021 202.11 208.72 202.11 207.75 91,899 +4.77(+2.35%)
Nov 18, 2021 206.36 203.94 202.25 202.98 83,244 -2.76(-1.34%)
Nov 17, 2021 203.57 205.87 198.80 205.75 88,492 +2.55(+1.26%)
Nov 16, 2021 200.87 204.15 200.87 203.19 87,784 +2.55(+1.27%)
Nov 15, 2021 203.16 203.79 200.03 200.64 89,562 -1.73(-0.85%)
Nov 12, 2021 198.74 203.09 198.74 202.37 62,435 +2.49(+1.25%)
Nov 11, 2021 196.98 200.75 196.25 199.87 50,655 +2.71(+1.38%)
Nov 10, 2021 199.45 197.16 52,903 -3.11(-1.55%)
Nov 09, 2021 201.18 202.99 198.30 200.27 57,728 -0.90(-0.45%)
Nov 08, 2021 203.65 205.53 200.31 201.18 95,951 -1.90(-0.93%)
Nov 05, 2021 202.70 205.31 201.83 203.07 100,625 +1.05(+0.52%)
Nov 04, 2021 198.20 202.67 197.52 202.02 114,134 +4.01(+2.03%)
Nov 03, 2021 202.55 203.65 196.15 198.01 163,651 -4.14(-2.05%)
Nov 02, 2021 192.79 202.33 192.68 202.15 217,175 +9.57(+4.97%)
Nov 01, 2021 187.52 195.98 184.03 192.58 230,575 +6.61(+3.55%)
Oct 29, 2021 170.01 186.80 168.72 185.97 332,225 +22.11(+13.49%)
Oct 28, 2021 161.09 164.76 159.91 163.86 181,438 +1.63(+1.00%)
Oct 27, 2021 166.80 166.74 160.00 162.23 191,332 -4.94(-2.95%)
Oct 26, 2021 165.49 167.17 109,211 +2.23(+1.35%)
Oct 25, 2021 165.95 167.09 163.96 164.94 77,507 +0.07(+0.04%)
Oct 22, 2021 165.27 166.51 162.10 164.88 68,326 +0.32(+0.19%)
Oct 21, 2021 161.18 164.98 160.18 164.56 60,392 +2.76(+1.71%)
Oct 20, 2021 163.96 165.06 161.55 161.79 61,795 -2.51(-1.53%)
Oct 19, 2021 165.61 167.23 162.78 164.31 108,093 -0.32(-0.19%)
Oct 18, 2021 163.38 165.42 161.46 164.63 82,821 +0.29(+0.18%)
Oct 15, 2021 167.98 168.18 163.96 164.34 80,310 -1.30(-0.79%)
Oct 14, 2021 161.54 165.88 161.54 165.64 80,925 +4.71(+2.93%)
Oct 13, 2021 161.68 161.78 159.66 160.93 73,278 -0.81(-0.50%)
Oct 12, 2021 163.11 165.03 161.42 161.75 58,801 -0.85(-0.53%)
Oct 11, 2021 163.79 166.39 162.30 162.60 70,749 -0.78(-0.47%)
Oct 08, 2021 165.86 165.86 162.35 163.38 59,398 -2.00(-1.21%)
Oct 07, 2021 163.59 167.36 162.85 165.37 126,130 +3.24(+2.00%)
Oct 06, 2021 162.05 163.10 157.57 162.13 69,271 -1.90(-1.16%)
Oct 05, 2021 159.64 165.70 158.08 164.03 133,676 +5.47(+3.45%)
Oct 04, 2021 161.53 163.65 158.03 158.56 134,268 -3.89(-2.39%)
Oct 01, 2021 162.06 163.60 158.52 162.45 79,686 +1.77(+1.10%)
Sep 30, 2021 164.03 166.17 160.62 160.68 81,495 -3.60(-2.19%)
Sep 29, 2021 163.81 170.13 163.75 164.28 38,432 +0.59(+0.36%)
Sep 28, 2021 169.32 169.94 163.07 163.69 68,107 -5.25(-3.11%)
Sep 27, 2021 166.91 171.31 165.58 168.94 76,410 +0.84(+0.50%)
Sep 24, 2021 164.33 168.41 164.33 168.10 76,530 +3.23(+1.96%)
Sep 23, 2021 162.44 165.26 161.93 164.88 99,151 +3.01(+1.86%)
Sep 22, 2021 159.84 162.80 159.04 161.87 52,618 +2.03(+1.27%)
Sep 21, 2021 163.82 163.82 159.69 159.84 65,208 -2.10(-1.29%)
Sep 20, 2021 158.75 162.03 156.82 161.93 120,607 +0.46(+0.28%)
Sep 17, 2021 160.64 162.77 158.48 161.48 322,183 +1.55(+0.97%)
Sep 16, 2021 161.78 161.92 159.31 159.93 76,310 -1.41(-0.87%)
Sep 15, 2021 160.82 161.87 159.51 161.34 104,848 -1.35(-0.83%)
Sep 14, 2021 165.22 165.69 161.88 162.69 74,782 -1.89(-1.15%)
Sep 13, 2021 165.80 165.80 163.15 164.58 82,429 +0.08(+0.05%)
Sep 10, 2021 166.63 167.10 163.19 164.50 108,497 -1.72(-1.03%)
Sep 09, 2021 171.48 173.57 165.95 166.22 147,470 -4.26(-2.50%)
Sep 08, 2021 169.44 170.66 167.88 170.48 102,522 +0.37(+0.22%)
Sep 07, 2021 181.04 181.04 170.08 170.11 210,849 -11.53(-6.35%)
Sep 03, 2021 184.06 184.60 180.66 181.64 59,149 -2.22(-1.21%)
Sep 02, 2021 182.84 184.04 179.90 183.85 86,842 +2.17(+1.19%)
Sep 01, 2021 180.89 182.26 178.29 181.69 47,078 +0.98(+0.54%)
Aug 31, 2021 181.35 181.99 179.06 180.71 88,901 -0.88(-0.48%)
Aug 30, 2021 180.44 182.21 179.05 181.58 67,605 +2.04(+1.13%)
Aug 27, 2021 174.26 179.72 174.26 179.54 88,205 +5.26(+3.02%)
Aug 26, 2021 178.46 178.46 173.73 174.28 68,641 -3.87(-2.17%)
Aug 25, 2021 180.39 182.12 178.08 178.15 89,621 -1.58(-0.88%)
Aug 24, 2021 181.24 181.74 177.72 179.73 58,033 -2.01(-1.10%)
Aug 23, 2021 183.00 183.00 181.44 181.74 76,591 -0.10(-0.05%)
Aug 20, 2021 179.30 183.59 179.28 181.84 113,019 +1.88(+1.04%)
Aug 19, 2021 179.97 181.75 178.53 179.96 52,974 -0.05(-0.03%)
Aug 18, 2021 182.51 182.51 179.19 180.01 62,742 -2.31(-1.27%)
Aug 17, 2021 177.98 182.89 176.61 182.32 110,090 +2.80(+1.56%)
Aug 16, 2021 176.41 179.86 175.26 179.52 65,249 +2.79(+1.58%)
Aug 13, 2021 179.96 181.95 175.84 176.73 264,894 -5.00(-2.75%)
Aug 12, 2021 183.06 183.98 180.65 181.74 63,989 -1.61(-0.88%)
Aug 11, 2021 184.87 187.85 180.07 183.35 88,987 -0.46(-0.25%)
Aug 10, 2021 184.43 187.62 183.16 183.80 85,802 -0.14(-0.08%)
Aug 09, 2021 183.34 186.92 182.56 183.94 113,228 +0.00(+0.00%)
Aug 06, 2021 184.09 185.54 182.02 183.94 104,683 +1.19(+0.65%)
Aug 05, 2021 174.62 183.05 173.65 182.75 171,485 +9.52(+5.50%)
Aug 04, 2021 171.68 173.79 171.14 173.23 55,859 +0.27(+0.15%)
Aug 03, 2021 172.12 173.81 171.65 172.96 112,722 -0.03(-0.02%)
Aug 02, 2021 178.97 179.73 172.54 172.99 99,017 -4.42(-2.49%)
Jul 30, 2021 179.86 184.63 175.47 177.41 170,194 -3.49(-1.93%)
Jul 29, 2021 179.91 183.56 179.55 180.90 177,529 +2.70(+1.52%)
Jul 28, 2021 177.39 180.14 172.80 178.20 156,722 +0.81(+0.46%)
Jul 27, 2021 169.07 177.78 168.04 177.39 275,543 +7.54(+4.44%)
Jul 26, 2021 169.19 170.59 168.61 169.85 67,868 +0.86(+0.51%)
Jul 23, 2021 164.06 169.48 163.48 168.99 96,539 +5.62(+3.44%)
Jul 22, 2021 166.01 166.31 161.49 163.37 81,811 -3.52(-2.11%)
Jul 21, 2021 168.48 171.07 166.06 166.88 90,005 -0.35(-0.21%)
Jul 20, 2021 165.48 170.65 164.85 167.23 152,417 +1.85(+1.12%)
Jul 19, 2021 169.50 171.31 164.90 165.38 83,450 -8.11(-4.68%)
Jul 16, 2021 172.79 175.13 171.97 173.50 118,039 +1.83(+1.06%)
Jul 15, 2021 166.86 172.38 166.48 171.67 149,865 +4.25(+2.54%)
Jul 14, 2021 165.90 167.62 164.36 167.42 94,756 +2.61(+1.58%)
Jul 13, 2021 165.91 166.55 164.05 164.81 73,855 -1.98(-1.18%)
Jul 12, 2021 167.21 167.21 163.96 166.78 65,615 -0.43(-0.26%)
Jul 09, 2021 164.04 168.81 162.92 167.21 104,814 +4.08(+2.50%)
Jul 08, 2021 165.80 167.62 162.09 163.13 92,668 -5.86(-3.47%)
Jul 07, 2021 172.80 173.33 168.76 168.99 126,953 -3.48(-2.02%)
Jul 06, 2021 169.32 173.59 168.12 172.46 109,728 +3.39(+2.00%)
Jul 02, 2021 168.98 169.84 166.64 169.07 90,969 +0.82(+0.49%)
Jul 01, 2021 164.08 168.81 164.08 168.25 128,721 +4.62(+2.82%)
Jun 30, 2021 160.24 163.86 160.24 163.63 120,406 +2.22(+1.38%)
Jun 29, 2021 158.02 162.05 158.02 161.41 76,637 +2.99(+1.89%)
Jun 28, 2021 160.62 161.81 157.99 158.42 94,048 -2.53(-1.57%)
Jun 25, 2021 161.28 161.83 159.88 160.95 215,302 +0.56(+0.35%)
Jun 24, 2021 159.25 160.40 157.94 160.40 53,799 +2.26(+1.43%)
Jun 23, 2021 158.17 159.34 157.15 158.13 84,643 -0.05(-0.03%)
Jun 22, 2021 157.59 158.76 156.02 158.18 61,839 +0.62(+0.39%)
Jun 21, 2021 155.55 159.55 155.44 157.56 103,623 +2.13(+1.37%)
Jun 18, 2021 160.16 160.50 155.19 155.43 155,088 -5.33(-3.32%)
Jun 17, 2021 163.78 163.96 160.14 160.76 142,087 -2.42(-1.48%)
Jun 16, 2021 166.54 166.54 162.87 163.19 96,710 -3.05(-1.83%)
Jun 15, 2021 162.16 167.68 161.38 166.24 110,958 +4.39(+2.71%)
Jun 14, 2021 162.75 163.99 160.47 161.84 82,173 -0.49(-0.30%)
Jun 11, 2021 161.54 162.47 160.89 162.33 66,662 +2.08(+1.30%)
Jun 10, 2021 162.14 162.43 159.70 160.25 68,303 -0.51(-0.31%)
Jun 09, 2021 163.06 163.16 160.39 160.75 79,292 -2.24(-1.37%)
Jun 08, 2021 161.45 163.67 159.41 162.99 80,609 +2.26(+1.41%)
Jun 07, 2021 160.14 160.87 159.40 160.72 98,199 +0.85(+0.53%)
Jun 04, 2021 159.39 160.47 158.58 159.87 77,657 +0.53(+0.33%)
Jun 03, 2021 160.22 161.08 158.90 159.34 96,781 -1.74(-1.08%)
Jun 02, 2021 161.16 161.41 158.90 161.08 130,265 +0.12(+0.07%)
Jun 01, 2021 165.85 165.85 160.89 160.96 76,214 -4.35(-2.63%)
May 28, 2021 164.33 165.62 164.05 165.31 65,811 +0.88(+0.54%)
May 27, 2021 163.22 165.11 162.72 164.43 107,537 +1.08(+0.66%)
May 26, 2021 162.32 165.16 161.22 163.34 80,783 +1.05(+0.65%)
May 25, 2021 162.76 163.45 161.22 162.29 115,865 -0.38(-0.23%)
May 24, 2021 162.06 163.75 161.47 162.67 63,262 +0.77(+0.48%)
May 21, 2021 163.66 166.61 161.39 161.90 113,150 +0.13(+0.08%)
May 20, 2021 158.16 161.79 157.08 161.77 122,720 +3.60(+2.28%)
May 19, 2021 154.46 158.36 153.34 158.16 79,818 +1.46(+0.93%)
May 18, 2021 156.81 160.38 156.04 156.71 90,537 -1.28(-0.81%)
May 17, 2021 159.73 160.10 156.55 157.99 86,790 -2.32(-1.45%)
May 14, 2021 153.81 161.01 152.75 160.31 114,993 +4.86(+3.13%)
May 13, 2021 153.31 156.27 151.96 155.44 124,729 +2.56(+1.68%)
May 12, 2021 156.11 158.30 151.99 152.88 162,395 -4.46(-2.83%)
May 11, 2021 156.11 160.78 156.11 157.34 150,186 -2.06(-1.29%)
May 10, 2021 165.99 166.73 159.09 159.40 117,172 -7.62(-4.56%)
May 07, 2021 167.72 170.85 166.36 167.03 93,388 -0.36(-0.21%)
May 06, 2021 166.44 167.68 163.17 167.38 93,127 +0.94(+0.57%)
May 05, 2021 169.75 169.75 163.75 166.44 83,352 -2.36(-1.40%)
May 04, 2021 169.98 169.98 165.15 168.80 87,875 -1.18(-0.69%)
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.