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 (%)
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%)
May 03, 2021 174.19 175.64 169.88 169.98 136,014 -2.71(-1.57%)
Apr 30, 2021 173.49 179.19 169.61 172.69 209,384 +1.17(+0.68%)
Apr 29, 2021 170.87 172.75 169.42 171.52 107,432 +1.84(+1.08%)
Apr 28, 2021 176.78 177.06 168.77 169.69 106,127 -6.44(-3.66%)
Apr 27, 2021 176.30 178.41 175.04 176.13 214,661 +1.74(+1.00%)
Apr 26, 2021 174.86 175.64 172.91 174.39 115,381 +0.75(+0.43%)
Apr 23, 2021 171.48 173.90 170.14 173.64 96,026 +3.71(+2.18%)
Apr 22, 2021 170.53 172.82 168.72 169.92 110,206 +0.48(+0.28%)
Apr 21, 2021 163.25 169.72 163.25 169.45 125,470 +5.46(+3.33%)
Apr 20, 2021 162.91 165.34 162.78 163.99 78,983 -0.11(-0.07%)
Apr 19, 2021 166.23 166.72 163.13 164.10 157,822 -3.10(-1.85%)
Apr 16, 2021 168.41 168.75 165.44 167.19 152,453 -1.80(-1.06%)
Apr 15, 2021 168.00 170.69 166.57 168.99 67,603 +1.45(+0.86%)
Apr 14, 2021 166.76 168.94 166.62 167.54 55,436 +0.78(+0.47%)
Apr 13, 2021 167.43 168.54 165.67 166.76 71,412 -1.67(-0.99%)
Apr 12, 2021 167.46 169.93 166.95 168.43 89,900 -0.03(-0.02%)
Apr 09, 2021 166.67 168.67 165.75 168.46 65,697 +1.64(+0.98%)
Apr 08, 2021 163.81 166.93 163.44 166.82 91,132 +3.19(+1.95%)
Apr 07, 2021 169.18 169.26 163.33 163.63 74,098 -5.35(-3.17%)
Apr 06, 2021 168.02 170.64 167.68 168.98 66,111 -0.39(-0.23%)
Apr 05, 2021 167.41 170.12 165.75 169.37 132,948 +3.00(+1.80%)
Apr 01, 2021 165.43 170.04 164.25 166.37 133,409 +2.82(+1.72%)
Mar 31, 2021 162.71 165.73 161.46 163.55 288,614 +2.49(+1.55%)
Mar 30, 2021 159.60 161.15 158.24 161.06 144,447 +0.60(+0.37%)
Mar 29, 2021 165.06 168.01 159.44 160.47 124,855 -6.14(-3.69%)
Mar 26, 2021 162.16 168.37 162.16 166.61 106,103 +4.08(+2.51%)
Mar 25, 2021 158.82 163.59 157.37 162.53 142,254 +1.82(+1.13%)
Mar 24, 2021 163.97 166.47 160.71 160.71 106,634 -2.47(-1.51%)
Mar 23, 2021 163.60 166.89 162.77 163.19 107,478 -1.09(-0.66%)
Mar 22, 2021 170.67 171.15 164.12 164.28 112,687 -4.70(-2.78%)
Mar 19, 2021 165.27 170.54 163.13 168.98 466,631 +2.69(+1.62%)
Mar 18, 2021 173.00 173.39 165.39 166.29 132,782 -7.63(-4.39%)
Mar 17, 2021 171.23 173.92 169.30 173.92 92,528 +1.49(+0.86%)
Mar 16, 2021 175.62 175.62 171.23 172.44 95,173 -2.74(-1.56%)
Mar 15, 2021 172.68 176.09 171.09 175.17 104,560 +2.78(+1.61%)
Mar 12, 2021 174.38 177.52 171.63 172.40 158,197 -2.96(-1.69%)
Mar 11, 2021 173.09 175.63 169.60 175.35 158,496 +4.69(+2.75%)
Mar 10, 2021 169.20 174.36 169.16 170.66 248,758 +2.62(+1.56%)
Mar 09, 2021 166.71 171.21 165.00 168.04 234,359 +6.05(+3.74%)
Mar 08, 2021 161.71 164.79 159.16 161.99 188,011 +0.65(+0.40%)
Mar 05, 2021 158.41 161.90 152.84 161.34 224,095 +4.74(+3.03%)
Mar 04, 2021 164.44 164.95 153.85 156.60 329,795 -8.24(-5.00%)
Mar 03, 2021 175.38 175.47 164.32 164.83 224,663 -9.22(-5.30%)
Mar 02, 2021 183.29 183.29 172.78 174.05 185,540 -8.04(-4.41%)
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.