Advertisement
U.S. markets closed

Kinsale Capital Group, Inc. (KNSL)

NYSE - NYSE Delayed Price. Currency in USD
524.74-7.44 (-1.40%)
At close: 04:00PM EDT
521.03 -3.71 (-0.71%)
After hours: 04:06PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024533.85534.67523.68524.74524.74186,000
Mar 27, 2024531.36533.23527.37532.18532.18125,700
Mar 26, 2024533.48536.84528.84529.72529.7287,000
Mar 25, 2024523.96533.00523.96531.30531.3076,800
Mar 22, 2024525.32530.99518.47522.71522.71126,100
Mar 21, 2024514.24525.26514.24519.14519.14105,700
Mar 20, 2024513.13520.39512.62514.97514.97111,300
Mar 19, 2024515.81523.19510.58512.89512.8996,700
Mar 18, 2024517.00520.85513.17515.81515.81135,200
Mar 15, 2024504.38516.49504.38516.12516.12289,100
Mar 14, 2024515.00515.29505.14505.89505.89206,100
Mar 13, 2024511.00515.80501.95514.02514.02134,700
Mar 12, 2024504.15514.23504.15510.84510.84180,200
Mar 11, 2024523.22525.90505.79505.99505.99245,200
Mar 08, 2024532.80539.27523.73525.70525.70157,500
Mar 07, 2024546.17548.47531.78532.97532.97218,600
Mar 06, 2024531.00548.37526.34547.98547.98174,100
Mar 05, 2024523.25530.56522.96528.86528.86187,600
Mar 04, 2024516.76530.37513.40524.82524.82129,800
Mar 01, 2024516.27518.07509.70517.28517.28161,200
Feb 29, 2024515.00517.27508.72516.18516.18130,400
Feb 28, 2024509.58514.66509.58513.09513.09112,800
Feb 27, 2024511.41514.44507.46512.22512.22105,700
Feb 26, 2024508.26514.67507.25511.62511.62126,500
Feb 26, 20240.15 Dividend
Feb 23, 2024509.24509.30502.00508.10507.95101,400
Feb 22, 2024494.98506.58487.18505.95505.80167,800
Feb 21, 2024500.00506.78484.77495.02494.87224,400
Feb 20, 2024500.78505.79488.94496.46496.31287,600
Feb 16, 2024461.86528.04457.60505.03504.88583,800
Feb 15, 2024428.23441.32428.23437.57437.44312,600
Feb 14, 2024416.88427.50412.97426.26426.13209,700
Feb 13, 2024414.08415.31410.23412.08411.96167,800
Feb 12, 2024419.99420.71413.88415.41415.29187,800
Feb 09, 2024409.25421.80407.18419.09418.97146,000
Feb 08, 2024406.39409.91404.53409.42409.30136,500
Feb 07, 2024402.27411.14402.27407.19407.07154,100
Feb 06, 2024394.20403.13393.00401.39401.27142,000
Feb 05, 2024395.40396.43392.94394.40394.28146,900
Feb 02, 2024395.46400.77394.18395.72395.60127,700
Feb 01, 2024396.56396.56386.15394.27394.15170,500
Jan 31, 2024401.67404.80397.16397.57397.45116,200
Jan 30, 2024397.99401.51395.36400.03399.9196,300
Jan 29, 2024389.84397.46389.84397.45397.33214,800
Jan 26, 2024395.79397.45387.94390.58390.46201,500
Jan 25, 2024411.17411.17395.01395.04394.92185,000
Jan 24, 2024408.39411.32405.69409.40409.28113,100
Jan 23, 2024407.19411.17402.37404.23404.11111,100
Jan 22, 2024400.00407.08399.42406.08405.96120,400
Jan 19, 2024400.00405.83395.33398.75398.63175,000
Jan 18, 2024391.42402.45391.42397.43397.31181,900
Jan 17, 2024388.05396.19388.05392.73392.61260,000
Jan 16, 2024382.76389.04381.86388.44388.33213,700
Jan 12, 2024377.20383.25377.20382.76382.65140,600
Jan 11, 2024372.88376.30368.84375.16375.05174,100
Jan 10, 2024362.79376.66362.79371.74371.63240,800
Jan 09, 2024362.00363.19355.14362.22362.11166,700
Jan 08, 2024359.36361.83355.82360.96360.85283,700
Jan 05, 2024361.07362.55357.00358.57358.46302,700
Jan 04, 2024351.30363.37351.30358.35358.24294,100
Jan 03, 2024346.60351.21342.80349.19349.09362,900
Jan 02, 2024334.10347.32334.10346.50346.40191,900
Dec 29, 2023334.54335.43332.54334.91334.81172,100
Dec 28, 2023334.63335.86333.25335.24335.1496,700
Dec 27, 2023333.93335.92331.69334.52334.42118,400
Dec 26, 2023332.78335.96331.76334.36334.26128,400
Dec 22, 2023337.73337.73325.01332.78332.68247,200
Dec 21, 2023336.98338.00330.00337.51337.41196,300
Dec 20, 2023336.92339.46335.36336.13336.03114,600
Dec 19, 2023339.66342.80337.51338.85338.75116,900
Dec 18, 2023337.84342.11334.63339.02338.92141,400
Dec 15, 2023330.00338.06327.82337.03336.93439,900
Dec 14, 2023351.71351.84331.12331.24331.14413,900
Dec 13, 2023337.09349.00337.09348.58348.48263,700
Dec 12, 2023332.82339.46332.82339.38339.28151,000
Dec 11, 2023330.48336.86329.45333.27333.17120,800
Dec 08, 2023330.11332.29327.19330.73330.63187,700
Dec 07, 2023329.32333.33325.01328.95328.85313,500
Dec 06, 2023340.59344.20327.35329.18329.08368,200
Dec 05, 2023347.25349.15341.36341.54341.44137,200
Dec 04, 2023337.81352.52337.81348.88348.78303,800
Dec 01, 2023350.00351.39338.24338.48338.38253,300
Nov 30, 2023346.06350.30342.70350.10350.00185,100
Nov 29, 2023355.19359.01345.47346.65346.55283,500
Nov 28, 2023369.00369.00355.56356.31356.20128,800
Nov 28, 20230.14 Dividend
Nov 27, 2023366.78372.78365.77370.21369.96137,900
Nov 24, 2023361.73367.46360.25366.86366.6141,600
Nov 22, 2023363.18364.31359.98362.71362.47134,500
Nov 21, 2023357.68365.70356.85362.84362.6093,800
Nov 20, 2023351.46358.58351.46356.86356.6291,600
Nov 17, 2023353.33355.48347.79352.14351.90139,500
Nov 16, 2023350.28357.48348.53352.94352.70288,300
Nov 15, 2023371.00374.88347.84348.84348.61260,800
Nov 14, 2023369.13376.01367.90371.85371.60207,800
Nov 13, 2023358.50366.75358.50366.52366.27167,000
Nov 10, 2023357.83359.40352.46357.39357.15220,200
Nov 09, 2023352.84362.82352.29357.46357.22215,700
Nov 08, 2023346.67357.40345.17352.88352.64160,200
Nov 07, 2023341.00348.90339.50347.16346.93190,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...