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 236.66 0 +1.78(+0.76%)
Dec 30, 2021 233.79 238.12 233.79 234.88 84,940 -0.57(-0.24%)
Dec 29, 2021 240.03 243.91 231.43 235.45 177,494 -4.75(-1.98%)
Dec 28, 2021 230.50 240.91 230.50 240.20 230,657 +9.67(+4.19%)
Dec 27, 2021 224.33 230.57 223.89 230.53 104,836 +7.32(+3.28%)
Dec 23, 2021 220.85 224.54 218.38 223.21 87,865 +3.22(+1.47%)
Dec 22, 2021 216.55 220.37 214.78 219.99 78,060 +3.44(+1.59%)
Dec 21, 2021 214.21 216.80 211.91 216.55 118,922 +5.04(+2.38%)
Dec 20, 2021 212.45 215.38 209.94 211.50 121,782 -2.96(-1.38%)
Dec 17, 2021 217.56 220.98 213.12 214.46 314,141 -3.58(-1.64%)
Dec 16, 2021 218.87 219.64 214.64 218.04 145,624 +2.25(+1.04%)
Dec 15, 2021 216.97 218.54 212.32 215.79 133,551 -0.33(-0.15%)
Dec 14, 2021 211.51 216.69 210.21 216.12 146,375 +3.19(+1.50%)
Dec 13, 2021 209.25 214.26 207.44 212.93 121,154 +3.70(+1.77%)
Dec 10, 2021 210.97 210.97 207.34 209.22 64,623 +0.24(+0.11%)
Dec 09, 2021 210.41 213.88 208.99 208.99 62,851 -5.30(-2.47%)
Dec 08, 2021 213.60 215.00 207.77 214.29 81,704 +0.82(+0.38%)
Dec 07, 2021 210.70 215.00 209.92 213.47 84,136 +3.07(+1.46%)
Dec 06, 2021 209.56 211.88 205.59 210.40 93,171 +3.47(+1.68%)
Dec 03, 2021 212.16 212.16 203.78 206.93 122,509 -4.58(-2.16%)
Dec 02, 2021 211.50 212.13 200.57 211.50 114,163 +8.78(+4.33%)
Dec 01, 2021 210.91 210.91 202.72 202.72 101,666 -4.21(-2.03%)
Nov 30, 2021 203.30 210.01 202.29 206.93 133,224 +0.69(+0.33%)
Nov 29, 2021 204.88 210.05 200.41 206.24 131,926 +5.39(+2.68%)
Nov 26, 2021 207.55 207.55 199.84 200.85 86,374 -12.54(-5.88%)
Nov 24, 2021 212.04 215.28 210.25 213.39 262,651 -0.58(-0.27%)
Nov 23, 2021 211.10 214.34 209.91 213.97 158,607 +1.08(+0.51%)
Nov 22, 2021 209.92 215.75 206.85 212.89 188,141 +5.00(+2.41%)
Nov 19, 2021 202.24 208.85 202.24 207.88 91,841 +4.77(+2.35%)
Nov 18, 2021 206.49 204.07 202.38 203.11 83,191 -2.76(-1.34%)
Nov 17, 2021 203.70 206.00 198.93 205.88 88,436 +2.56(+1.26%)
Nov 16, 2021 200.99 204.28 200.99 203.32 87,729 +2.56(+1.27%)
Nov 15, 2021 203.29 203.92 200.15 200.76 89,506 -1.73(-0.85%)
Nov 12, 2021 198.87 203.22 198.87 202.50 62,395 +2.50(+1.25%)
Nov 11, 2021 197.11 200.88 196.38 200.00 50,623 +2.72(+1.38%)
Nov 10, 2021 199.57 197.28 52,869 -3.11(-1.55%)
Nov 09, 2021 201.30 203.12 198.42 200.40 57,692 -0.90(-0.45%)
Nov 08, 2021 203.78 205.66 200.44 201.30 95,890 -1.90(-0.94%)
Nov 05, 2021 202.82 205.44 201.96 203.20 100,562 +1.05(+0.52%)
Nov 04, 2021 198.33 202.79 197.64 202.15 114,062 +4.02(+2.03%)
Nov 03, 2021 202.68 203.78 196.27 198.13 163,548 -4.15(-2.05%)
Nov 02, 2021 192.91 202.46 192.80 202.28 217,038 +9.58(+4.97%)
Nov 01, 2021 187.64 196.10 184.15 192.70 230,430 +6.61(+3.55%)
Oct 29, 2021 170.12 186.91 168.83 186.09 332,016 +22.12(+13.49%)
Oct 28, 2021 161.19 164.86 160.01 163.97 181,323 +1.63(+1.00%)
Oct 27, 2021 166.91 166.85 160.10 162.34 191,211 -4.94(-2.95%)
Oct 26, 2021 165.60 167.28 109,142 +2.23(+1.35%)
Oct 25, 2021 166.05 167.20 164.06 165.05 77,459 +0.07(+0.04%)
Oct 22, 2021 165.38 166.61 162.21 164.98 68,283 +0.32(+0.19%)
Oct 21, 2021 161.28 165.08 160.28 164.66 60,354 +2.76(+1.71%)
Oct 20, 2021 164.06 165.16 161.65 161.90 61,756 -2.52(-1.53%)
Oct 19, 2021 165.72 167.34 162.89 164.41 108,025 -0.32(-0.19%)
Oct 18, 2021 163.49 165.53 161.56 164.73 82,769 +0.29(+0.18%)
Oct 15, 2021 168.08 168.28 164.06 164.44 80,259 -1.30(-0.79%)
Oct 14, 2021 161.64 165.98 161.64 165.75 80,874 +4.71(+2.93%)
Oct 13, 2021 161.78 161.89 159.76 161.03 73,232 -0.81(-0.50%)
Oct 12, 2021 163.21 165.14 161.52 161.85 58,764 -0.85(-0.53%)
Oct 11, 2021 163.90 166.49 162.40 162.70 70,704 -0.78(-0.47%)
Oct 08, 2021 165.96 165.96 162.45 163.48 59,361 -2.00(-1.21%)
Oct 07, 2021 163.70 167.47 162.95 165.48 126,050 +3.24(+2.00%)
Oct 06, 2021 162.16 163.20 157.67 162.24 69,227 -1.90(-1.16%)
Oct 05, 2021 159.74 165.81 158.18 164.13 133,592 +5.47(+3.45%)
Oct 04, 2021 161.63 163.76 158.13 158.66 134,183 -3.89(-2.39%)
Oct 01, 2021 162.17 163.71 158.62 162.55 79,636 +1.77(+1.10%)
Sep 30, 2021 164.13 166.27 160.72 160.78 81,443 -3.60(-2.19%)
Sep 29, 2021 163.92 170.24 163.86 164.38 38,408 +0.59(+0.36%)
Sep 28, 2021 169.42 170.05 163.18 163.80 68,064 -5.25(-3.11%)
Sep 27, 2021 167.02 171.42 165.69 169.05 76,361 +0.83(+0.50%)
Sep 24, 2021 164.43 168.52 164.43 168.21 76,482 +3.23(+1.96%)
Sep 23, 2021 162.54 165.37 162.04 164.98 99,088 +3.01(+1.86%)
Sep 22, 2021 159.94 162.90 159.14 161.97 52,585 +2.03(+1.27%)
Sep 21, 2021 163.93 163.93 159.79 159.94 65,167 -2.10(-1.29%)
Sep 20, 2021 158.85 162.14 156.91 162.04 120,531 +0.46(+0.28%)
Sep 17, 2021 160.74 162.87 158.58 161.58 321,980 +1.55(+0.97%)
Sep 16, 2021 161.88 162.03 159.41 160.03 76,262 -1.41(-0.87%)
Sep 15, 2021 160.92 161.97 159.61 161.44 104,781 -1.35(-0.83%)
Sep 14, 2021 165.33 165.79 161.99 162.79 74,735 -1.89(-1.15%)
Sep 13, 2021 165.90 165.90 163.25 164.68 82,377 +0.08(+0.05%)
Sep 10, 2021 166.74 167.21 163.29 164.60 108,428 -1.72(-1.03%)
Sep 09, 2021 171.59 173.68 166.05 166.32 147,377 -4.26(-2.50%)
Sep 08, 2021 169.54 170.77 167.98 170.59 102,457 +0.37(+0.22%)
Sep 07, 2021 181.16 181.16 170.19 170.22 210,716 -11.53(-6.35%)
Sep 03, 2021 184.18 184.72 180.78 181.75 59,112 -2.22(-1.21%)
Sep 02, 2021 182.96 184.16 180.01 183.97 86,787 +2.17(+1.19%)
Sep 01, 2021 181.01 182.38 178.40 181.80 47,048 +0.99(+0.54%)
Aug 31, 2021 181.47 182.10 179.17 180.82 88,845 -0.88(-0.48%)
Aug 30, 2021 180.55 182.32 179.16 181.69 67,562 +2.04(+1.13%)
Aug 27, 2021 174.37 179.84 174.37 179.66 88,150 +5.27(+3.02%)
Aug 26, 2021 178.57 178.57 173.84 174.39 68,598 -3.88(-2.17%)
Aug 25, 2021 180.50 182.24 178.19 178.26 89,564 -1.58(-0.88%)
Aug 24, 2021 181.35 181.85 177.83 179.84 57,996 -2.01(-1.10%)
Aug 23, 2021 183.11 183.11 181.55 181.85 76,543 -0.10(-0.05%)
Aug 20, 2021 179.42 183.71 179.40 181.95 112,948 +1.88(+1.04%)
Aug 19, 2021 180.08 181.86 178.64 180.07 52,941 -0.05(-0.03%)
Aug 18, 2021 182.63 182.63 179.30 180.12 62,703 -2.31(-1.27%)
Aug 17, 2021 178.10 183.00 176.72 182.44 110,021 +2.80(+1.56%)
Aug 16, 2021 176.53 179.97 175.37 179.64 65,208 +2.79(+1.58%)
Aug 13, 2021 180.07 182.06 175.95 176.84 264,727 -5.01(-2.75%)
Aug 12, 2021 183.17 184.09 180.76 181.85 63,949 -1.61(-0.88%)
Aug 11, 2021 184.98 187.97 180.18 183.46 88,930 -0.46(-0.25%)
Aug 10, 2021 184.54 187.74 183.27 183.92 85,747 -0.14(-0.08%)
Aug 09, 2021 183.45 187.04 182.68 184.06 113,156 +0.00(+0.00%)
Aug 06, 2021 184.21 185.66 182.13 184.06 104,617 +1.19(+0.65%)
Aug 05, 2021 174.73 183.16 173.76 182.87 171,377 +9.53(+5.50%)
Aug 04, 2021 171.78 173.90 171.25 173.34 55,824 +0.27(+0.16%)
Aug 03, 2021 172.23 173.92 171.76 173.07 112,651 -0.03(-0.02%)
Aug 02, 2021 179.08 179.84 172.65 173.10 98,954 -4.43(-2.49%)
Jul 30, 2021 179.97 184.74 175.58 177.52 170,087 -3.49(-1.93%)
Jul 29, 2021 180.02 183.68 179.67 181.02 177,418 +2.70(+1.52%)
Jul 28, 2021 177.50 180.25 172.91 178.31 156,623 +0.81(+0.46%)
Jul 27, 2021 169.18 177.89 168.15 177.50 275,369 +7.54(+4.44%)
Jul 26, 2021 169.30 170.70 168.72 169.96 67,825 +0.86(+0.51%)
Jul 23, 2021 164.16 169.59 163.59 169.09 96,478 +5.62(+3.44%)
Jul 22, 2021 166.11 166.41 161.59 163.47 81,759 -3.52(-2.11%)
Jul 21, 2021 168.59 171.18 166.17 166.99 89,948 -0.35(-0.21%)
Jul 20, 2021 165.59 170.76 164.96 167.33 152,321 +1.85(+1.12%)
Jul 19, 2021 169.61 171.42 165.01 165.49 83,398 -8.12(-4.68%)
Jul 16, 2021 172.90 175.24 172.07 173.60 117,965 +1.83(+1.06%)
Jul 15, 2021 166.97 172.49 166.59 171.78 149,770 +4.25(+2.54%)
Jul 14, 2021 166.00 167.72 164.46 167.52 94,697 +2.61(+1.58%)
Jul 13, 2021 166.01 166.66 164.15 164.91 73,809 -1.98(-1.18%)
Jul 12, 2021 167.31 167.31 164.06 166.89 65,574 -0.43(-0.26%)
Jul 09, 2021 164.14 168.91 163.02 167.31 104,748 +4.08(+2.50%)
Jul 08, 2021 165.91 167.72 162.19 163.23 92,609 -5.86(-3.47%)
Jul 07, 2021 172.91 173.44 168.86 169.09 126,873 -3.48(-2.02%)
Jul 06, 2021 169.43 173.70 168.23 172.57 109,658 +3.39(+2.00%)
Jul 02, 2021 169.08 169.95 166.74 169.18 90,912 +0.82(+0.49%)
Jul 01, 2021 164.18 168.91 164.18 168.36 128,640 +4.62(+2.82%)
Jun 30, 2021 160.34 163.97 160.34 163.74 120,330 +2.23(+1.38%)
Jun 29, 2021 158.12 162.16 158.12 161.51 76,589 +2.99(+1.89%)
Jun 28, 2021 160.72 161.91 158.09 158.52 93,989 -2.53(-1.57%)
Jun 25, 2021 161.38 161.93 159.98 161.05 215,166 +0.56(+0.35%)
Jun 24, 2021 159.35 160.50 158.04 160.50 53,765 +2.27(+1.43%)
Jun 23, 2021 158.27 159.44 157.25 158.23 84,589 -0.05(-0.03%)
Jun 22, 2021 157.69 158.86 156.11 158.28 61,800 +0.62(+0.39%)
Jun 21, 2021 155.65 159.65 155.54 157.66 103,557 +2.14(+1.37%)
Jun 18, 2021 160.26 160.61 155.29 155.53 154,990 -5.34(-3.32%)
Jun 17, 2021 163.88 164.06 160.24 160.86 141,997 -2.42(-1.49%)
Jun 16, 2021 166.65 166.65 162.97 163.29 96,649 -3.05(-1.83%)
Jun 15, 2021 162.27 167.78 161.48 166.34 110,888 +4.39(+2.71%)
Jun 14, 2021 162.85 164.09 160.57 161.95 82,121 -0.49(-0.30%)
Jun 11, 2021 161.64 162.57 160.99 162.44 66,620 +2.09(+1.30%)
Jun 10, 2021 162.25 162.53 159.80 160.35 68,260 -0.51(-0.32%)
Jun 09, 2021 163.16 163.26 160.49 160.85 79,242 -2.24(-1.37%)
Jun 08, 2021 161.55 163.78 159.51 163.09 80,558 +2.27(+1.41%)
Jun 07, 2021 160.24 160.97 159.50 160.82 98,137 +0.85(+0.53%)
Jun 04, 2021 159.49 160.58 158.68 159.97 77,608 +0.53(+0.33%)
Jun 03, 2021 160.32 161.18 159.00 159.44 96,720 -1.74(-1.08%)
Jun 02, 2021 161.26 161.51 159.00 161.18 130,183 +0.12(+0.07%)
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.