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 (%)
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%)
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.