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 (%)
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%)
May 03, 2021 174.30 175.75 169.99 170.09 135,928 -2.71(-1.57%)
Apr 30, 2021 173.60 179.30 169.71 172.80 209,252 +1.17(+0.68%)
Apr 29, 2021 170.97 172.86 169.53 171.63 107,364 +1.84(+1.08%)
Apr 28, 2021 176.89 177.17 168.88 169.79 106,060 -6.44(-3.66%)
Apr 27, 2021 176.41 178.52 175.16 176.24 214,526 +1.74(+1.00%)
Apr 26, 2021 174.97 175.75 173.02 174.50 115,308 +0.75(+0.43%)
Apr 23, 2021 171.59 174.01 170.25 173.75 95,966 +3.71(+2.18%)
Apr 22, 2021 170.64 172.93 168.83 170.03 110,136 +0.48(+0.28%)
Apr 21, 2021 163.35 169.82 163.35 169.56 125,391 +5.46(+3.33%)
Apr 20, 2021 163.01 165.44 162.89 164.09 78,933 -0.11(-0.07%)
Apr 19, 2021 166.34 166.82 163.23 164.20 157,722 -3.10(-1.85%)
Apr 16, 2021 168.51 168.86 165.54 167.30 152,357 -1.80(-1.06%)
Apr 15, 2021 168.10 170.80 166.68 169.10 67,561 +1.45(+0.86%)
Apr 14, 2021 166.86 169.05 166.72 167.65 55,401 +0.78(+0.47%)
Apr 13, 2021 167.54 168.65 165.77 166.86 71,367 -1.67(-0.99%)
Apr 12, 2021 167.57 170.04 167.05 168.53 89,843 -0.03(-0.02%)
Apr 09, 2021 166.77 168.77 165.85 168.56 65,655 +1.64(+0.98%)
Apr 08, 2021 163.91 167.03 163.55 166.92 91,075 +3.19(+1.95%)
Apr 07, 2021 169.29 169.37 163.44 163.74 74,052 -5.35(-3.17%)
Apr 06, 2021 168.12 170.75 167.79 169.09 66,069 -0.39(-0.23%)
Apr 05, 2021 167.52 170.23 165.85 169.47 132,864 +3.00(+1.80%)
Apr 01, 2021 165.53 170.15 164.35 166.48 133,325 +2.82(+1.72%)
Mar 31, 2021 162.81 165.83 161.56 163.66 288,432 +2.49(+1.55%)
Mar 30, 2021 159.70 161.25 158.34 161.16 144,356 +0.59(+0.37%)
Mar 29, 2021 165.16 168.12 159.54 160.57 124,777 -6.15(-3.69%)
Mar 26, 2021 162.27 168.47 162.27 166.72 106,036 +4.08(+2.51%)
Mar 25, 2021 158.92 163.70 157.47 162.63 142,164 +1.82(+1.13%)
Mar 24, 2021 164.07 166.58 160.82 160.82 106,566 -2.47(-1.51%)
Mar 23, 2021 163.71 166.99 162.87 163.29 107,410 -1.09(-0.66%)
Mar 22, 2021 170.78 171.25 164.22 164.38 112,616 -4.71(-2.78%)
Mar 19, 2021 165.37 170.65 163.23 169.09 466,337 +2.69(+1.62%)
Mar 18, 2021 173.11 173.50 165.49 166.40 132,699 -7.64(-4.39%)
Mar 17, 2021 171.34 174.03 169.41 174.03 92,469 +1.49(+0.86%)
Mar 16, 2021 175.73 175.73 171.34 172.54 95,113 -2.74(-1.56%)
Mar 15, 2021 172.79 176.20 171.20 175.28 104,494 +2.78(+1.61%)
Mar 12, 2021 174.49 177.63 171.74 172.50 158,097 -2.96(-1.69%)
Mar 11, 2021 173.20 175.74 169.70 175.46 158,396 +4.70(+2.75%)
Mar 10, 2021 169.31 174.47 169.27 170.77 248,601 +2.62(+1.56%)
Mar 09, 2021 166.81 171.32 165.11 168.15 234,211 +6.06(+3.74%)
Mar 08, 2021 161.81 164.90 159.26 162.09 187,893 +0.65(+0.40%)
Mar 05, 2021 158.51 162.00 152.94 161.44 223,954 +4.75(+3.03%)
Mar 04, 2021 164.54 165.06 153.94 156.69 329,588 -8.24(-5.00%)
Mar 03, 2021 175.49 175.58 164.42 164.94 224,521 -9.23(-5.30%)
Mar 02, 2021 183.41 183.41 172.89 174.16 185,423 -8.04(-4.41%)
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.