Canada markets closed

Kinsale Capital Group, Inc. (KNSL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
203.68-5.59 (-2.67%)
At close: 04:00PM EDT
203.68 0.00 (0.00%)
After hours: 04:33PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022211.05211.05199.01203.68203.6889,700
May 19, 2022207.75211.64204.18209.27209.27132,400
May 18, 2022209.69213.00207.39208.24208.24100,900
May 17, 2022208.70211.11206.60210.85210.8557,900
May 16, 2022204.97207.85202.07205.72205.7269,800
May 13, 2022204.75209.00203.44206.49206.4973,200
May 12, 2022198.65203.43196.00202.36202.3696,300
May 11, 2022201.74207.16199.48199.84199.8497,700
May 10, 2022209.88210.80196.69200.50200.50137,800
May 09, 2022208.59211.70206.04206.87206.87129,700
May 06, 2022209.14212.39203.54210.74210.74138,400
May 05, 2022218.28218.52206.95210.15210.15128,300
May 04, 2022219.00222.84214.26222.00222.00153,000
May 03, 2022223.47225.12218.21218.24218.2479,400
May 02, 2022225.63230.03218.82222.50222.50126,300
Apr 29, 2022233.42233.42220.33221.69221.69143,800
Apr 28, 2022231.19231.19221.74231.00231.00126,600
Apr 27, 2022226.40230.88226.31227.90227.90102,000
Apr 26, 2022232.78234.36225.61226.38226.38108,300
Apr 25, 2022233.00235.66226.53234.35234.35116,100
Apr 22, 2022237.12237.12232.61233.67233.67130,200
Apr 21, 2022239.24242.36237.60238.44238.44149,100
Apr 20, 2022234.35237.82230.41236.90236.9064,900
Apr 19, 2022226.62232.86226.62231.19231.1974,400
Apr 18, 2022230.69231.87222.62226.24226.24112,700
Apr 14, 2022235.79237.99231.13231.73231.7376,300
Apr 13, 2022231.87235.79229.11235.23235.2386,900
Apr 12, 2022232.11236.12229.34231.86231.8679,800
Apr 11, 2022232.63235.23228.51229.35229.3585,400
Apr 08, 2022232.83237.37230.82232.27232.27129,500
Apr 07, 2022238.08239.46231.43234.04234.04121,600
Apr 06, 2022229.00240.46227.55239.52239.52187,300
Apr 05, 2022233.15238.84230.29230.78230.78118,400
Apr 04, 2022233.48235.66231.74232.33232.3358,700
Apr 01, 2022228.61232.49226.68232.20232.20116,700
Mar 31, 2022229.29232.97227.87228.02228.0294,600
Mar 30, 2022230.19231.46227.07229.31229.3197,100
Mar 29, 2022233.37233.37230.45230.84230.8490,300
Mar 28, 2022231.85231.90226.63230.17230.1755,700
Mar 25, 2022233.43233.54230.01232.19232.1991,400
Mar 24, 2022227.42233.19227.42231.15231.15100,600
Mar 23, 2022227.16228.85225.90227.50227.5081,600
Mar 22, 2022227.33231.96226.43229.20229.20116,100
Mar 21, 2022227.83228.64224.19227.14227.1485,600
Mar 18, 2022223.94228.10221.88227.95227.95199,400
Mar 17, 2022216.95223.99216.26222.72222.72105,800
Mar 16, 2022218.30219.19211.05217.24217.2487,500
Mar 15, 2022213.66217.32211.22217.15217.1589,500
Mar 14, 2022210.50215.29209.80211.21211.2165,700
Mar 11, 2022212.15215.08209.22209.82209.8275,300
Mar 10, 2022208.59212.42208.10212.03212.0366,400
Mar 09, 2022209.94212.71204.38211.61211.6198,600
Mar 08, 2022205.25213.23203.41206.55206.55100,100
Mar 07, 2022214.90214.90204.91206.07206.07109,000
Mar 04, 2022212.06219.10212.06216.73216.73127,400
Mar 03, 2022217.34219.50213.35215.27215.2770,500
Mar 02, 2022211.98217.45211.49215.26215.26162,700
Mar 01, 2022210.16212.00207.35210.00210.00130,000
Mar 01, 20220.13 Dividend
Feb 28, 2022207.42214.87206.98209.76209.63166,800
Feb 25, 2022204.86211.54203.44210.97210.84141,300
Feb 24, 2022188.41207.32187.03206.32206.19159,200
Feb 23, 2022198.00198.00192.76194.28194.1699,800
Feb 22, 2022194.06200.80194.06195.30195.1894,600
Feb 18, 2022192.60207.48192.37203.58203.45182,000
Feb 17, 2022192.86195.47191.63192.76192.6497,000
Feb 16, 2022194.49196.08192.01195.45195.3399,800
Feb 15, 2022194.89196.07192.30194.06193.9499,100
Feb 14, 2022189.94193.78187.37190.88190.7688,100
Feb 11, 2022196.56197.68188.37189.82189.7082,000
Feb 10, 2022195.44198.96192.58194.36194.2480,400
Feb 09, 2022202.98203.31197.58198.94198.8261,600
Feb 08, 2022196.26200.12196.26199.27199.1547,500
Feb 07, 2022197.45200.35195.40196.62196.5071,900
Feb 04, 2022196.85201.37196.26198.51198.3968,300
Feb 03, 2022199.16201.47196.31198.20198.08100,000
Feb 02, 2022200.07204.36198.33202.70202.57107,100
Feb 01, 2022200.60200.60193.26200.05199.9398,500
Jan 31, 2022194.00200.54193.54200.32200.20139,600
Jan 28, 2022182.99194.70180.05194.42194.30212,000
Jan 27, 2022187.66191.95183.60184.09183.98106,500
Jan 26, 2022190.05190.94182.02184.44184.33154,200
Jan 25, 2022189.20192.10186.00188.17188.05108,200
Jan 24, 2022186.29193.94182.62193.00192.88132,500
Jan 21, 2022184.26192.44183.54189.18189.06238,000
Jan 20, 2022191.17193.73184.85185.09184.98120,600
Jan 19, 2022199.01199.01188.36189.07188.95146,700
Jan 18, 2022203.94203.94196.18196.64196.52181,600
Jan 14, 2022213.00213.00201.20205.97205.84192,200
Jan 13, 2022220.29223.13214.75214.95214.8264,600
Jan 12, 2022222.28225.70219.46219.55219.41103,800
Jan 11, 2022218.56224.49215.02223.77223.63123,000
Jan 10, 2022222.52223.95215.14217.36217.23109,600
Jan 07, 2022220.87223.93219.82223.25223.11101,300
Jan 06, 2022218.57223.79217.11222.90222.7696,900
Jan 05, 2022224.34225.68216.60217.04216.91110,500
Jan 04, 2022227.57229.74221.72222.83222.69113,000
Jan 03, 2022238.21239.89218.20224.05223.91170,400
Dec 31, 2021236.36242.76236.36237.89237.74153,800
Dec 30, 2021235.00239.36235.00236.10235.9584,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...