Kinsale Capital Group Inc (NQ: KNSL )

154.05 USD -4.49 (-2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 164.15 166.60 164.02 165.24 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 169.28 171.99 167.85 170.28 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%)
Apr 01, 2021 166.69 171.34 165.50 167.64 132,400 +2.84(+1.72%)
Mar 31, 2021 163.95 166.99 162.69 164.80 286,430 +2.51(+1.55%)
Mar 30, 2021 160.82 162.38 159.45 162.29 143,354 +0.60(+0.37%)
Mar 29, 2021 166.32 169.29 160.66 161.69 123,911 -6.19(-3.69%)
Mar 26, 2021 163.40 169.65 163.40 167.88 105,300 +4.11(+2.51%)
Mar 25, 2021 160.03 164.84 158.57 163.77 141,178 +1.83(+1.13%)
Mar 24, 2021 165.22 167.74 161.94 161.94 105,827 -2.49(-1.51%)
Mar 23, 2021 164.85 168.16 164.01 164.43 106,665 -1.10(-0.66%)
Mar 22, 2021 171.97 172.45 165.37 165.53 111,835 -4.74(-2.78%)
Mar 19, 2021 166.53 171.84 164.37 170.27 463,100 +2.71(+1.62%)
Mar 18, 2021 174.32 174.71 166.65 167.56 131,778 -7.69(-4.39%)
Mar 17, 2021 172.54 175.25 170.59 175.25 91,828 +1.50(+0.86%)
Mar 16, 2021 176.96 176.96 172.54 173.75 94,453 -2.76(-1.56%)
Mar 15, 2021 174.00 177.43 172.40 176.51 103,769 +2.80(+1.61%)
Mar 12, 2021 175.71 178.87 172.94 173.71 157,000 -2.98(-1.69%)
Mar 11, 2021 174.41 176.97 170.89 176.69 157,297 +4.73(+2.75%)
Mar 10, 2021 170.49 175.69 170.45 171.96 246,876 +2.64(+1.56%)
Mar 09, 2021 167.98 172.52 166.26 169.32 232,586 +6.10(+3.74%)
Mar 08, 2021 162.94 166.05 160.37 163.22 186,589 +0.65(+0.40%)
Mar 05, 2021 159.62 163.13 154.01 162.57 222,400 +4.78(+3.03%)
Mar 04, 2021 165.69 166.21 155.02 157.79 327,300 -8.30(-5.00%)
Mar 03, 2021 176.72 176.81 165.57 166.09 222,963 -9.29(-5.30%)
Mar 02, 2021 184.69 184.69 174.10 175.38 184,136 -8.10(-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.