Canada markets closed

Kinsale Capital Group, Inc. (KNSL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
255.42-3.30 (-1.28%)
At close: 04:00PM EDT
255.42 0.00 (0.00%)
After hours: 05:00PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 2022258.46267.66255.41255.42255.42463,900
Sept 29, 2022254.09261.55251.40258.72258.72252,600
Sept 28, 2022248.19257.82240.52256.18256.18233,300
Sept 27, 2022251.10251.99240.35245.38245.38132,400
Sept 26, 2022243.02251.37243.02248.43248.43152,300
Sept 23, 2022248.05252.15243.49245.75245.75195,100
Sept 22, 2022254.23254.30247.82251.87251.87104,900
Sept 21, 2022256.55262.37254.28254.54254.54131,000
Sept 20, 2022249.66255.33248.78254.30254.30145,700
Sept 19, 2022242.78252.16241.35251.24251.24119,900
Sept 16, 2022243.71247.10240.93246.37246.37348,000
Sept 15, 2022246.31246.31241.34243.56243.5681,200
Sept 14, 2022243.08249.22239.82248.01248.01134,200
Sept 13, 2022244.11245.95241.49242.73242.7392,600
Sept 12, 2022246.69249.74243.26248.14248.14116,800
Sept 09, 2022253.06253.87244.51245.88245.88165,900
Sept 08, 2022256.10258.90251.96253.61253.61218,100
Sept 07, 2022253.64259.44253.64258.20258.20110,800
Sept 06, 2022253.13255.45250.87253.17253.1763,100
Sept 02, 2022258.83260.94252.78254.59254.5988,500
Sept 01, 2022253.58257.00249.80255.69255.6979,200
Aug 31, 2022261.73263.80251.30253.58253.58139,900
Aug 30, 2022262.38263.61258.63261.85261.85103,400
Aug 29, 2022259.07266.58257.43261.83261.8359,700
Aug 26, 2022270.75271.78259.11262.07262.0788,800
Aug 26, 20220.13 Dividend
Aug 25, 2022264.50269.48263.85269.25269.1296,300
Aug 24, 2022267.16270.62265.12265.45265.3274,200
Aug 23, 2022266.85269.00261.93265.71265.5888,400
Aug 22, 2022273.76274.65268.32269.54269.41106,500
Aug 19, 2022277.06280.63273.43277.25277.12160,500
Aug 18, 2022280.56282.89268.33278.24278.11201,800
Aug 17, 2022284.41284.41278.94283.00282.86177,300
Aug 16, 2022279.71285.26279.71284.45284.31126,000
Aug 15, 2022273.01281.08270.87280.68280.54171,100
Aug 12, 2022276.25284.99275.83277.70277.57132,100
Aug 11, 2022270.90277.92270.90276.11275.98121,800
Aug 10, 2022265.00272.91264.89271.80271.67111,900
Aug 09, 2022261.30264.87259.00264.31264.18135,100
Aug 08, 2022256.03263.55254.25261.27261.14118,500
Aug 05, 2022242.79254.91242.26254.18254.06111,400
Aug 04, 2022241.77248.00239.70245.71245.59115,700
Aug 03, 2022241.17244.11233.38240.50240.38152,800
Aug 02, 2022243.05248.81240.28241.31241.19104,100
Aug 01, 2022243.50245.15238.47243.49243.37100,100
Jul 29, 2022237.00245.22236.27243.21243.09144,100
Jul 28, 2022237.77238.37228.71236.18236.07129,400
Jul 27, 2022232.54236.49232.54235.85235.74105,200
Jul 26, 2022228.74234.78226.91233.21233.1084,000
Jul 25, 2022224.93229.71223.46227.61227.50106,100
Jul 22, 2022229.72232.14223.85225.77225.6669,100
Jul 21, 2022223.06229.58223.06229.44229.3361,100
Jul 20, 2022227.92229.52223.19225.59225.4871,000
Jul 19, 2022220.61228.17220.61227.11227.0058,000
Jul 18, 2022228.63230.35218.91219.51219.4061,900
Jul 15, 2022225.04230.26223.74227.26227.1589,500
Jul 14, 2022218.74222.32217.19221.94221.83111,700
Jul 13, 2022220.01225.81217.80224.41224.3056,400
Jul 12, 2022225.32226.84221.24222.18222.0759,800
Jul 11, 2022226.98231.95224.21225.82225.7168,100
Jul 08, 2022230.93234.25228.10229.16229.0565,400
Jul 07, 2022223.89232.47223.89230.63230.5286,500
Jul 06, 2022240.93245.38220.92221.87221.76159,100
Jul 05, 2022232.41243.93229.60243.47243.35152,100
Jul 01, 2022230.78240.70230.78236.14236.03203,600
Jun 30, 2022220.22230.13219.54229.64229.5397,500
Jun 29, 2022226.13226.13219.33222.49222.3881,400
Jun 28, 2022227.70229.18223.81224.55224.4473,300
Jun 27, 2022229.99231.21225.07226.24226.13100,300
Jun 24, 2022218.07228.75217.99228.21228.10240,500
Jun 23, 2022210.40219.08210.40217.66217.5564,500
Jun 22, 2022208.15211.32207.47210.69210.5968,000
Jun 21, 2022209.30211.71207.80208.94208.8467,100
Jun 17, 2022206.01210.07205.48207.06206.96182,000
Jun 16, 2022208.62209.45202.00205.42205.32109,600
Jun 15, 2022221.05221.99210.11212.37212.27128,300
Jun 14, 2022217.45220.74216.51219.26219.1577,600
Jun 13, 2022218.30222.49216.75217.98217.8792,000
Jun 10, 2022221.64225.64221.24223.26223.1567,300
Jun 09, 2022230.41232.84226.12226.34226.2350,100
Jun 08, 2022230.42235.70228.00231.36231.2573,800
Jun 07, 2022236.02236.10230.40230.55230.4479,100
Jun 06, 2022234.17238.54233.85237.28237.17131,700
Jun 03, 2022226.43232.37224.71232.00231.89107,700
Jun 02, 2022221.87226.40217.73226.01225.9078,000
Jun 01, 2022221.02221.02216.75220.70220.5981,500
May 31, 2022219.42222.18215.88219.88219.77112,900
May 27, 2022216.77220.45216.02220.23220.1270,500
May 27, 20220.13 Dividend
May 26, 2022211.38215.84210.92214.37214.1470,900
May 25, 2022205.33210.80204.81209.23209.0071,600
May 24, 2022207.46209.43203.31206.22206.0087,200
May 23, 2022205.23210.01204.77209.08208.8567,200
May 20, 2022211.05211.05199.01203.68203.4689,700
May 19, 2022207.75211.64204.18209.27209.04132,400
May 18, 2022209.69213.00207.39208.24208.01100,900
May 17, 2022208.70211.11206.60210.85210.6257,900
May 16, 2022204.97207.85202.07205.72205.5069,800
May 13, 2022204.75209.00203.44206.49206.2773,200
May 12, 2022198.65203.43196.00202.36202.1496,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...