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 (%)
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%)
Jun 01, 2021 165.95 165.95 160.99 161.06 76,166 -4.35(-2.63%)
May 28, 2021 164.43 165.72 164.15 165.42 65,769 +0.88(+0.54%)
May 27, 2021 163.32 165.22 162.82 164.53 107,469 +1.08(+0.66%)
May 26, 2021 162.43 165.26 161.32 163.45 80,732 +1.05(+0.65%)
May 25, 2021 162.86 163.56 161.32 162.40 115,792 -0.38(-0.23%)
May 24, 2021 162.17 163.85 161.57 162.77 63,222 +0.77(+0.48%)
May 21, 2021 163.76 166.72 161.49 162.00 113,078 +0.13(+0.08%)
May 20, 2021 158.26 161.89 157.18 161.87 122,643 +3.60(+2.28%)
May 19, 2021 154.56 158.46 153.44 158.26 79,767 +1.46(+0.93%)
May 18, 2021 156.91 160.48 156.14 156.80 90,480 -1.28(-0.81%)
May 17, 2021 159.83 160.20 156.65 158.09 86,736 -2.32(-1.45%)
May 14, 2021 153.90 161.11 152.85 160.41 114,920 +4.87(+3.13%)
May 13, 2021 153.41 156.37 152.06 155.54 124,651 +2.56(+1.67%)
May 12, 2021 156.21 158.40 152.09 152.98 162,292 -4.46(-2.83%)
May 11, 2021 156.21 160.88 156.21 157.44 150,091 -2.07(-1.30%)
May 10, 2021 166.10 166.83 159.19 159.50 117,098 -7.63(-4.56%)
May 07, 2021 167.83 170.96 166.47 167.13 93,329 -0.36(-0.21%)
May 06, 2021 166.55 167.79 163.27 167.49 93,069 +0.94(+0.57%)
May 05, 2021 169.86 169.86 163.85 166.55 83,300 -2.36(-1.40%)
May 04, 2021 170.09 170.09 165.25 168.91 87,819 -1.18(-0.69%)
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.