U.S. markets closed

Kinsale Capital Group, Inc. (KNSL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
161.53+4.90 (+3.13%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 2021154.98162.24153.92161.53161.53114,100
May 13, 2021154.48157.46153.12156.63156.63123,800
May 12, 2021157.30159.51153.15154.05154.05161,200
May 11, 2021158.10162.01157.30158.54158.54149,000
May 10, 2021167.26168.00160.30160.62160.62116,300
May 07, 2021169.00172.15167.63168.30168.3092,700
May 06, 2021167.71168.96164.42168.66168.6692,400
May 05, 2021171.05171.05165.00167.71167.7182,700
May 04, 2021171.28171.28166.41170.09170.0987,200
May 03, 2021175.52176.98171.18171.28171.28135,800
Apr 30, 2021174.81180.55170.90174.01174.01206,800
Apr 29, 2021172.17174.07170.71172.83172.83106,400
Apr 28, 2021178.13178.41170.06170.98170.98105,300
Apr 27, 2021177.64179.77176.38177.47177.47213,000
Apr 26, 2021176.19176.98174.23175.72175.72114,500
Apr 23, 2021172.79175.23171.44174.96174.9695,400
Apr 22, 2021171.83174.14170.01171.22171.22109,400
Apr 21, 2021164.49171.01164.49170.74170.74124,500
Apr 20, 2021164.15166.60164.02165.24165.2478,400
Apr 19, 2021167.50167.99164.37165.35165.35156,600
Apr 16, 2021169.69170.04166.70168.47168.47151,400
Apr 15, 2021169.28171.99167.85170.28170.2866,900
Apr 14, 2021168.03170.23167.89168.82168.8254,700
Apr 13, 2021168.71169.82166.93168.03168.0370,900
Apr 12, 2021168.74171.23168.22169.71169.7189,200
Apr 09, 2021167.94169.95167.01169.74169.7465,300
Apr 08, 2021165.06168.20164.69168.09168.0990,400
Apr 07, 2021170.47170.55164.58164.88164.8873,400
Apr 06, 2021169.30171.94168.96170.27170.2765,600
Apr 05, 2021168.69171.42167.01170.66170.66131,900
Apr 01, 2021166.69171.34165.50167.64167.64132,500
Mar 31, 2021163.95166.99162.69164.80164.80286,400
Mar 30, 2021160.82162.38159.45162.29162.29143,400
Mar 29, 2021166.32169.29160.66161.69161.69123,900
Mar 26, 2021163.40169.65163.40167.88167.88105,400
Mar 25, 2021161.74164.84158.57163.77163.77141,200
Mar 24, 2021165.22167.74161.94161.94161.94105,800
Mar 23, 2021164.85168.16164.01164.43164.43106,700
Mar 22, 2021171.97172.45165.37165.53165.53111,800
Mar 19, 2021166.53171.84164.37170.27170.27463,200
Mar 18, 2021174.32174.71166.65167.56167.56131,800
Mar 17, 2021172.54175.25170.59175.25175.2591,800
Mar 16, 2021176.96176.96172.54173.75173.7594,400
Mar 15, 2021174.00177.43172.40176.51176.51103,800
Mar 12, 2021175.71178.87172.94173.71173.71157,000
Mar 11, 2021174.41176.97170.89176.69176.69157,300
Mar 10, 2021170.48175.69170.45171.96171.96246,900
Mar 09, 2021167.98172.52166.26169.32169.32232,600
Mar 08, 2021162.94166.05160.37163.22163.22186,600
Mar 05, 2021159.62163.13154.01162.57162.57222,500
Mar 04, 2021165.69166.21155.02157.79157.79327,300
Mar 03, 2021176.72176.81165.57166.09166.09223,000
Mar 02, 2021184.69184.69174.10175.38175.38184,100
Mar 01, 2021177.89183.90177.50183.48183.48155,900
Feb 26, 2021172.52177.67170.37176.06176.06223,300
Feb 25, 2021176.21176.73168.29168.53168.53136,400
Feb 25, 20210.11 Dividend
Feb 24, 2021181.00181.70174.31175.81175.70210,200
Feb 23, 2021173.98177.07169.43176.54176.43233,100
Feb 22, 2021178.92181.90175.56175.95175.84260,700
Feb 19, 2021200.00205.00178.74179.82179.71463,100
Feb 18, 2021190.04191.01186.51189.57189.45131,500
Feb 17, 2021191.22194.15190.37190.72190.60152,400
Feb 16, 2021197.82200.78192.18192.93192.81157,000
Feb 12, 2021196.98203.00196.15197.83197.71188,200
Feb 11, 2021191.01196.50190.04196.23196.11233,600
Feb 10, 2021191.99192.37188.72190.69190.57169,700
Feb 09, 2021187.75191.37187.75190.94190.82269,100
Feb 08, 2021190.38193.19186.47188.04187.92264,900
Feb 05, 2021189.68192.21188.20189.82189.70160,500
Feb 04, 2021185.18188.88184.04188.27188.15209,000
Feb 03, 2021188.51188.95182.61184.93184.81175,900
Feb 02, 2021188.97191.78185.99187.33187.21220,500
Feb 01, 2021189.82190.24185.95189.17189.05195,400
Jan 29, 2021187.08190.58184.93187.56187.44242,900
Jan 28, 2021188.47191.11188.25189.54189.42118,700
Jan 27, 2021187.00190.36182.25187.51187.39307,500
Jan 26, 2021194.44196.91189.38189.44189.32160,300
Jan 25, 2021193.45194.94187.70193.42193.30153,400
Jan 22, 2021191.19192.86187.13191.82191.70167,200
Jan 21, 2021190.64196.31190.01191.58191.46227,400
Jan 20, 2021192.01194.72190.87192.00191.88203,100
Jan 19, 2021199.78199.78192.42192.98192.86189,600
Jan 15, 2021199.55202.74194.24198.30198.18277,100
Jan 14, 2021216.39216.50199.01200.41200.28233,700
Jan 13, 2021214.08215.24211.20214.34214.2190,100
Jan 12, 2021210.89216.12209.97213.65213.52285,200
Jan 11, 2021208.12213.52208.12210.43210.30134,200
Jan 08, 2021207.59213.12207.59210.58210.45155,300
Jan 07, 2021212.22214.74207.75209.80209.67184,800
Jan 06, 2021202.13211.17200.02210.93210.80296,800
Jan 05, 2021202.30203.99199.30199.59199.47238,000
Jan 04, 2021201.90203.91198.79202.16202.03263,800
Dec 31, 2020204.00204.27199.05200.13200.00227,100
Dec 30, 2020203.22204.13198.72203.01202.88199,500
Dec 29, 2020210.00210.11200.01202.07201.94322,500
Dec 28, 2020207.38210.85198.02208.00207.874,230,700
Dec 24, 2020215.71218.30205.04207.28207.15285,900
Dec 23, 2020222.31228.32212.64216.04215.91525,100
Dec 22, 2020232.73235.73214.42218.53218.39765,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...