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 (%)
Jun 30, 2021 161.35 165.00 161.35 164.77 119,576 +2.24(+1.38%)
Jun 29, 2021 159.12 163.18 159.12 162.53 76,109 +3.01(+1.89%)
Jun 28, 2021 161.74 162.93 159.09 159.52 93,400 -2.55(-1.57%)
Jun 25, 2021 162.40 162.95 160.99 162.07 213,817 +0.56(+0.35%)
Jun 24, 2021 160.36 161.51 159.04 161.51 53,428 +2.28(+1.43%)
Jun 23, 2021 159.27 160.45 158.24 159.23 84,059 -0.05(-0.03%)
Jun 22, 2021 158.68 159.86 157.10 159.28 61,413 +0.62(+0.39%)
Jun 21, 2021 156.63 160.66 156.52 158.66 102,908 +2.15(+1.37%)
Jun 18, 2021 161.27 161.62 156.27 156.51 154,018 -5.37(-3.32%)
Jun 17, 2021 164.92 165.09 161.25 161.88 141,107 -2.44(-1.48%)
Jun 16, 2021 167.70 167.70 164.00 164.32 96,043 -3.07(-1.83%)
Jun 15, 2021 163.29 168.84 162.50 167.39 110,193 +4.42(+2.71%)
Jun 14, 2021 163.88 165.13 161.58 162.97 81,606 -0.49(-0.30%)
Jun 11, 2021 162.66 163.60 162.01 163.46 66,203 +2.10(+1.30%)
Jun 10, 2021 163.27 163.56 160.81 161.36 67,832 -0.51(-0.32%)
Jun 09, 2021 164.19 164.29 161.50 161.87 78,745 -2.25(-1.37%)
Jun 08, 2021 162.57 164.81 160.51 164.12 80,053 +2.28(+1.41%)
Jun 07, 2021 161.25 161.99 160.51 161.84 97,522 +0.86(+0.53%)
Jun 04, 2021 160.50 161.59 159.69 160.98 77,122 +0.53(+0.33%)
Jun 03, 2021 161.33 162.20 160.00 160.45 96,114 -1.75(-1.08%)
Jun 02, 2021 162.28 162.53 160.00 162.20 129,367 +0.12(+0.07%)
Jun 01, 2021 167.00 167.00 162.01 162.08 75,689 -4.38(-2.63%)
May 28, 2021 165.47 166.77 165.19 166.46 65,357 +0.89(+0.54%)
May 27, 2021 164.35 166.26 163.85 165.57 106,795 +1.09(+0.66%)
May 26, 2021 163.45 166.31 162.34 164.48 80,226 +0.95(+0.58%)
May 25, 2021 164.00 164.70 162.45 163.53 114,989 -0.38(-0.23%)
May 24, 2021 163.30 165.00 162.70 163.91 62,784 +0.78(+0.48%)
May 21, 2021 164.91 167.88 162.62 163.13 112,294 +0.13(+0.08%)
May 20, 2021 159.37 163.02 158.28 163.00 121,792 +3.63(+2.28%)
May 19, 2021 155.64 159.57 154.51 159.37 79,214 +1.47(+0.93%)
May 18, 2021 158.01 161.60 157.24 157.90 89,852 -1.29(-0.81%)
May 17, 2021 160.95 161.32 157.74 159.19 86,134 -2.34(-1.45%)
May 14, 2021 154.98 162.24 153.92 161.53 114,123 +4.90(+3.13%)
May 13, 2021 154.48 157.46 153.12 156.63 123,786 +2.58(+1.67%)
May 12, 2021 157.30 159.51 153.15 154.05 161,166 -4.49(-2.83%)
May 11, 2021 157.30 162.00 157.30 158.54 149,050 -2.08(-1.29%)
May 10, 2021 167.26 168.00 160.30 160.62 116,286 -7.68(-4.56%)
May 07, 2021 169.00 172.15 167.63 168.30 92,682 -0.36(-0.21%)
May 06, 2021 167.71 168.96 164.42 168.66 92,423 +0.95(+0.57%)
May 05, 2021 171.05 171.05 165.00 167.71 82,722 -2.38(-1.40%)
May 04, 2021 171.28 171.28 166.41 170.09 87,210 -1.19(-0.69%)
May 03, 2021 175.52 176.98 171.18 171.28 134,985 -2.73(-1.57%)
Apr 30, 2021 174.81 180.55 170.90 174.01 207,800 +1.18(+0.68%)
Apr 29, 2021 172.17 174.07 170.71 172.83 106,619 +1.85(+1.08%)
Apr 28, 2021 178.13 178.41 170.06 170.98 105,324 -6.49(-3.66%)
Apr 27, 2021 177.64 179.77 176.38 177.47 213,037 +1.75(+1.00%)
Apr 26, 2021 176.19 176.98 174.23 175.72 114,508 +0.76(+0.43%)
Apr 23, 2021 172.79 175.23 171.44 174.96 95,300 +3.74(+2.18%)
Apr 22, 2021 171.83 174.14 170.01 171.22 109,372 +0.48(+0.28%)
Apr 21, 2021 164.49 171.01 164.49 170.74 124,521 +5.50(+3.33%)
Apr 20, 2021 164.15 166.60 164.03 165.24 78,386 -0.11(-0.07%)
Apr 19, 2021 167.50 167.99 164.37 165.35 156,628 -3.12(-1.85%)
Apr 16, 2021 169.69 170.04 166.70 168.47 151,300 -1.81(-1.06%)
Apr 15, 2021 169.28 171.99 167.84 170.28 67,092 +1.46(+0.86%)
Apr 14, 2021 168.03 170.23 167.89 168.82 55,017 +0.79(+0.47%)
Apr 13, 2021 168.71 169.82 166.93 168.03 70,872 -1.68(-0.99%)
Apr 12, 2021 168.74 171.23 168.22 169.71 89,220 -0.03(-0.02%)
Apr 09, 2021 167.94 169.95 167.01 169.74 65,200 +1.65(+0.98%)
Apr 08, 2021 165.06 168.20 164.69 168.09 90,443 +3.21(+1.95%)
Apr 07, 2021 170.47 170.55 164.58 164.88 73,538 -5.39(-3.17%)
Apr 06, 2021 169.30 171.94 168.96 170.27 65,611 -0.39(-0.23%)
Apr 05, 2021 168.69 171.42 167.01 170.66 131,942 +3.02(+1.80%)
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.