Skip to main content

Kinsale Capital Group Inc (NY: KNSL )

389.47 +7.64 (+2.00%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 376.79 382.41 375.52 381.83 168,001 +5.96(+1.59%)
Jul 10, 2024 377.83 378.51 375.04 375.87 138,247 -0.17(-0.05%)
Jul 09, 2024 383.00 383.62 375.91 376.04 96,358 -3.58(-0.94%)
Jul 08, 2024 385.46 386.97 379.11 379.62 116,781 -2.45(-0.64%)
Jul 05, 2024 381.48 382.14 376.00 382.07 151,244 -0.55(-0.14%)
Jul 03, 2024 381.08 385.34 380.08 382.62 97,834 +1.18(+0.31%)
Jul 02, 2024 387.86 390.99 381.08 381.44 131,627 -10.27(-2.62%)
Jul 01, 2024 388.46 395.32 385.87 391.71 188,898 +6.43(+1.67%)
Jun 28, 2024 386.90 388.84 383.14 385.28 268,643 -1.25(-0.32%)
Jun 27, 2024 378.96 387.93 375.16 386.53 138,896 +7.55(+1.99%)
Jun 26, 2024 385.00 386.21 372.63 378.98 179,255 -6.50(-1.69%)
Jun 25, 2024 391.30 393.97 385.07 385.48 105,297 -5.10(-1.31%)
Jun 24, 2024 392.75 396.86 390.56 390.58 103,645 -2.04(-0.52%)
Jun 21, 2024 395.32 395.32 385.18 392.62 256,031 -2.81(-0.71%)
Jun 20, 2024 397.30 398.34 391.26 395.43 134,808 +1.20(+0.30%)
Jun 18, 2024 390.00 396.09 387.48 394.23 89,846 +4.48(+1.15%)
Jun 17, 2024 381.65 390.52 381.31 389.75 102,126 +8.04(+2.11%)
Jun 14, 2024 388.51 388.51 378.42 381.71 97,387 -5.64(-1.46%)
Jun 13, 2024 388.25 389.00 384.02 387.35 92,607 +0.73(+0.19%)
Jun 12, 2024 386.71 391.04 382.65 386.62 109,633 +1.85(+0.48%)
Jun 11, 2024 382.55 386.04 382.55 384.77 114,741 +2.22(+0.58%)
Jun 10, 2024 388.10 388.10 380.05 382.55 126,576 -4.81(-1.24%)
Jun 07, 2024 390.46 396.14 387.21 387.36 150,422 -1.03(-0.27%)
Jun 06, 2024 383.56 389.76 382.50 388.39 160,661 +5.40(+1.41%)
Jun 05, 2024 381.00 386.83 376.87 382.99 129,742 +2.38(+0.63%)
Jun 04, 2024 384.64 384.64 378.93 380.61 101,562 -3.79(-0.99%)
Jun 03, 2024 388.46 388.46 379.34 384.40 110,520 +0.78(+0.20%)
May 31, 2024 387.00 389.82 381.11 383.62 172,891 -2.19(-0.57%)
May 30, 2024 378.75 394.42 377.17 385.81 214,205 +8.65(+2.29%)
May 29, 2024 376.60 378.87 372.36 377.16 143,427 -1.64(-0.43%)
May 28, 2024 389.85 389.85 378.01 378.80 178,300 -13.04(-3.33%)
May 24, 2024 389.90 392.02 383.47 391.84 143,810 +4.75(+1.23%)
May 23, 2024 393.09 394.01 385.98 387.09 132,443 -6.17(-1.57%)
May 22, 2024 384.91 398.33 384.91 393.26 129,043 +7.97(+2.07%)
May 21, 2024 386.33 387.34 383.05 385.29 105,669 +0.08(+0.02%)
May 20, 2024 390.78 392.66 381.29 385.21 148,101 -5.56(-1.42%)
May 17, 2024 386.01 391.26 382.95 390.77 140,677 +7.05(+1.84%)
May 16, 2024 386.43 389.53 381.69 383.72 127,031 +1.27(+0.33%)
May 15, 2024 378.47 383.74 378.47 382.45 133,850 +4.45(+1.18%)
May 14, 2024 376.85 381.49 375.32 378.00 168,037 +2.74(+0.73%)
May 13, 2024 380.85 380.86 374.12 375.26 192,133 -5.24(-1.38%)
May 10, 2024 383.56 386.85 378.41 380.50 229,258 -0.62(-0.16%)
May 09, 2024 383.81 385.85 379.03 381.12 177,837 -4.80(-1.24%)
May 08, 2024 397.12 398.89 383.47 385.92 199,389 -10.22(-2.58%)
May 07, 2024 396.05 402.22 393.44 396.14 285,544 +2.31(+0.59%)
May 06, 2024 383.95 394.74 383.65 393.83 235,119 +11.61(+3.04%)
May 03, 2024 373.86 382.70 367.90 382.22 208,660 +9.26(+2.48%)
May 02, 2024 379.65 382.34 371.53 372.96 240,982 -5.50(-1.45%)
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.