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 (%)
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%)
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.