Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinsale Capital Group, Inc. - Common Stock (NY:KNSL)

468.85 -16.85 (-3.47%)
Streaming Delayed Price Updated: 1:42 PM EDT, Apr 21, 2025 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 (%)
Apr 17, 2025 482.43 490.73 480.09 485.70 88,133 +2.05(+0.42%)
Apr 16, 2025 485.45 490.25 479.38 483.65 94,196 -0.56(-0.12%)
Apr 15, 2025 487.75 497.81 481.53 484.21 113,146 -0.89(-0.18%)
Apr 14, 2025 487.37 490.00 482.77 485.10 115,090 +2.76(+0.57%)
Apr 11, 2025 474.53 484.57 468.98 482.34 107,413 +4.11(+0.86%)
Apr 10, 2025 466.14 482.15 462.46 478.23 220,161 +6.89(+1.46%)
Apr 09, 2025 431.33 474.14 429.02 471.34 147,901 +33.88(+7.74%)
Apr 08, 2025 457.46 468.44 431.00 437.46 168,941 -2.99(-0.68%)
Apr 07, 2025 429.56 451.54 418.50 440.45 353,699 -18.66(-4.06%)
Apr 04, 2025 486.90 486.90 452.62 459.11 428,837 -39.49(-7.92%)
Apr 03, 2025 482.55 510.18 482.55 498.60 355,817 +7.10(+1.44%)
Apr 02, 2025 482.70 493.28 478.11 491.50 158,636 +3.35(+0.69%)
Apr 01, 2025 487.06 492.40 483.90 488.15 159,218 +1.44(+0.30%)
Mar 31, 2025 478.28 490.00 474.92 486.71 203,847 +4.57(+0.95%)
Mar 28, 2025 488.00 488.71 479.42 482.14 106,231 -4.61(-0.95%)
Mar 27, 2025 484.17 487.22 473.94 486.75 118,298 +6.34(+1.32%)
Mar 26, 2025 486.00 486.74 474.78 480.41 120,889 -5.67(-1.17%)
Mar 25, 2025 483.16 486.12 476.17 486.08 170,746 +3.38(+0.70%)
Mar 24, 2025 472.00 482.74 472.00 482.70 164,578 +12.66(+2.69%)
Mar 21, 2025 455.03 472.89 453.97 470.04 351,633 +11.02(+2.40%)
Mar 20, 2025 449.89 462.12 449.50 459.02 161,249 +7.62(+1.69%)
Mar 19, 2025 451.90 454.26 447.19 451.40 131,510 +0.54(+0.12%)
Mar 18, 2025 456.70 461.14 450.86 450.86 92,471 -5.84(-1.28%)
Mar 17, 2025 454.33 460.52 452.43 456.70 156,535 +1.28(+0.28%)
Mar 14, 2025 442.17 455.42 441.62 455.42 103,771 +16.14(+3.67%)
Mar 13, 2025 449.95 453.45 436.44 439.28 119,728 -9.00(-2.01%)
Mar 12, 2025 461.78 464.77 443.65 448.28 132,090 -6.17(-1.36%)
Mar 11, 2025 450.90 461.09 445.01 454.45 167,541 +5.41(+1.20%)
Mar 10, 2025 443.74 465.56 442.98 449.04 204,905 +2.77(+0.62%)
Mar 07, 2025 435.44 447.19 429.89 446.27 114,382 +10.84(+2.49%)
Mar 06, 2025 433.86 438.40 426.74 435.43 139,255 -2.28(-0.52%)
Mar 05, 2025 432.36 440.53 428.01 437.71 193,770 +4.57(+1.06%)
Mar 04, 2025 425.00 435.02 417.00 433.14 362,179 +2.55(+0.59%)
Mar 03, 2025 432.00 436.38 428.76 430.59 214,703 -1.26(-0.29%)
Feb 28, 2025 428.86 434.32 424.61 431.85 154,893 +3.78(+0.88%)
Feb 27, 2025 419.13 436.87 417.95 428.07 179,063 +11.40(+2.74%)
Feb 26, 2025 421.57 424.59 413.81 416.67 203,853 -6.48(-1.53%)
Feb 25, 2025 429.49 429.83 420.38 423.15 132,474 -3.84(-0.90%)
Feb 24, 2025 428.70 432.80 424.91 426.99 135,728 -1.37(-0.32%)
Feb 21, 2025 443.97 443.97 424.21 428.36 212,523 -12.90(-2.92%)
Feb 20, 2025 436.05 442.82 425.83 441.26 200,657 +1.12(+0.25%)
Feb 19, 2025 440.75 446.82 438.08 440.14 241,441 -1.85(-0.42%)
Feb 18, 2025 449.16 458.68 437.80 441.99 309,675 -7.17(-1.60%)
Feb 14, 2025 459.27 461.24 433.82 449.16 822,054 -37.75(-7.75%)
Feb 13, 2025 476.23 487.15 472.72 486.91 136,405 +10.44(+2.19%)
Feb 12, 2025 477.80 479.25 470.87 476.48 176,423 -2.48(-0.52%)
Feb 11, 2025 482.17 482.17 470.41 478.95 173,273 -5.10(-1.05%)
Feb 10, 2025 491.05 491.80 476.65 484.05 257,644 -5.28(-1.08%)
Feb 07, 2025 496.22 500.30 486.19 489.33 158,776 -5.19(-1.05%)
Feb 06, 2025 484.81 494.74 479.42 494.52 224,312 +9.71(+2.00%)
Feb 05, 2025 460.65 485.96 460.31 484.81 261,759 +27.71(+6.06%)
Feb 04, 2025 450.40 458.81 445.15 457.10 279,098 +6.96(+1.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.