Kinsale Capital Group, Inc. (KNSL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 392.00 | 396.11 | 368.52 | 374.64 | 374.64 | 784,809 |
| 25 Apr 2024 | 455.01 | 460.41 | 446.62 | 453.09 | 453.09 | 165,400 |
| 24 Apr 2024 | 466.61 | 468.35 | 456.65 | 458.59 | 458.59 | 151,900 |
| 23 Apr 2024 | 468.17 | 481.91 | 462.36 | 464.36 | 464.36 | 209,100 |
| 22 Apr 2024 | 454.81 | 465.26 | 452.46 | 463.23 | 463.23 | 196,800 |
| 19 Apr 2024 | 454.44 | 454.44 | 447.52 | 451.81 | 451.81 | 139,300 |
| 18 Apr 2024 | 452.15 | 454.53 | 444.50 | 451.92 | 451.92 | 173,500 |
| 17 Apr 2024 | 453.79 | 458.61 | 450.07 | 451.41 | 451.41 | 155,300 |
| 16 Apr 2024 | 448.47 | 457.10 | 444.02 | 452.28 | 452.28 | 126,200 |
| 15 Apr 2024 | 456.58 | 462.33 | 446.50 | 447.27 | 447.27 | 114,000 |
| 12 Apr 2024 | 452.89 | 453.24 | 447.70 | 450.96 | 450.96 | 114,100 |
| 11 Apr 2024 | 447.74 | 454.03 | 438.18 | 452.83 | 452.83 | 162,000 |
| 10 Apr 2024 | 448.88 | 456.13 | 447.23 | 447.84 | 447.84 | 122,400 |
| 09 Apr 2024 | 457.97 | 458.50 | 448.13 | 450.43 | 450.43 | 114,300 |
| 08 Apr 2024 | 451.19 | 462.30 | 447.28 | 459.11 | 459.11 | 162,500 |
| 05 Apr 2024 | 446.49 | 452.06 | 443.17 | 448.14 | 448.14 | 302,700 |
| 04 Apr 2024 | 457.01 | 458.00 | 443.34 | 445.44 | 445.44 | 296,600 |
| 03 Apr 2024 | 467.94 | 472.68 | 449.23 | 453.15 | 453.15 | 355,800 |
| 02 Apr 2024 | 513.42 | 513.42 | 465.85 | 467.85 | 467.85 | 365,900 |
| 01 Apr 2024 | 524.20 | 524.20 | 505.11 | 512.65 | 512.65 | 132,600 |
| 28 Mar 2024 | 533.85 | 534.67 | 523.68 | 524.74 | 524.74 | 186,000 |
| 27 Mar 2024 | 531.36 | 533.23 | 527.37 | 532.18 | 532.18 | 125,700 |
| 26 Mar 2024 | 533.48 | 536.84 | 528.84 | 529.72 | 529.72 | 87,000 |
| 25 Mar 2024 | 523.96 | 533.00 | 523.96 | 531.30 | 531.30 | 76,800 |
| 22 Mar 2024 | 525.32 | 530.99 | 518.47 | 522.71 | 522.71 | 126,100 |
| 21 Mar 2024 | 514.24 | 525.26 | 514.24 | 519.14 | 519.14 | 105,700 |
| 20 Mar 2024 | 513.13 | 520.39 | 512.62 | 514.97 | 514.97 | 111,300 |
| 19 Mar 2024 | 515.81 | 523.19 | 510.58 | 512.89 | 512.89 | 96,700 |
| 18 Mar 2024 | 517.00 | 520.85 | 513.17 | 515.81 | 515.81 | 135,200 |
| 15 Mar 2024 | 504.38 | 516.49 | 504.38 | 516.12 | 516.12 | 289,100 |
| 14 Mar 2024 | 515.00 | 515.29 | 505.14 | 505.89 | 505.89 | 206,100 |
| 13 Mar 2024 | 511.00 | 515.80 | 501.95 | 514.02 | 514.02 | 134,700 |
| 12 Mar 2024 | 504.15 | 514.23 | 504.15 | 510.84 | 510.84 | 180,200 |
| 11 Mar 2024 | 523.22 | 525.90 | 505.79 | 505.99 | 505.99 | 245,200 |
| 08 Mar 2024 | 532.80 | 539.27 | 523.73 | 525.70 | 525.70 | 157,500 |
| 07 Mar 2024 | 546.17 | 548.47 | 531.78 | 532.97 | 532.97 | 218,600 |
| 06 Mar 2024 | 531.00 | 548.37 | 526.34 | 547.98 | 547.98 | 174,100 |
| 05 Mar 2024 | 523.25 | 530.56 | 522.96 | 528.86 | 528.86 | 187,600 |
| 04 Mar 2024 | 516.76 | 530.37 | 513.40 | 524.82 | 524.82 | 129,800 |
| 01 Mar 2024 | 516.27 | 518.07 | 509.70 | 517.28 | 517.28 | 161,200 |
| 29 Feb 2024 | 515.00 | 517.27 | 508.72 | 516.18 | 516.18 | 130,400 |
| 28 Feb 2024 | 509.58 | 514.66 | 509.58 | 513.09 | 513.09 | 112,800 |
| 27 Feb 2024 | 511.41 | 514.44 | 507.46 | 512.22 | 512.22 | 105,700 |
| 26 Feb 2024 | 508.26 | 514.67 | 507.25 | 511.62 | 511.62 | 126,500 |
| 26 Feb 2024 | 0.15 Dividend | |||||
| 23 Feb 2024 | 509.24 | 509.30 | 502.00 | 508.10 | 507.95 | 101,400 |
| 22 Feb 2024 | 494.98 | 506.58 | 487.18 | 505.95 | 505.80 | 167,800 |
| 21 Feb 2024 | 500.00 | 506.78 | 484.77 | 495.02 | 494.87 | 224,400 |
| 20 Feb 2024 | 500.78 | 505.79 | 488.94 | 496.46 | 496.31 | 287,600 |
| 16 Feb 2024 | 461.86 | 528.04 | 457.60 | 505.03 | 504.88 | 583,800 |
| 15 Feb 2024 | 428.23 | 441.32 | 428.23 | 437.57 | 437.44 | 312,600 |
| 14 Feb 2024 | 416.88 | 427.50 | 412.97 | 426.26 | 426.13 | 209,700 |
| 13 Feb 2024 | 414.08 | 415.31 | 410.23 | 412.08 | 411.96 | 167,800 |
| 12 Feb 2024 | 419.99 | 420.71 | 413.88 | 415.41 | 415.29 | 187,800 |
| 09 Feb 2024 | 409.25 | 421.80 | 407.18 | 419.09 | 418.97 | 146,000 |
| 08 Feb 2024 | 406.39 | 409.91 | 404.53 | 409.42 | 409.30 | 136,500 |
| 07 Feb 2024 | 402.27 | 411.14 | 402.27 | 407.19 | 407.07 | 154,100 |
| 06 Feb 2024 | 394.20 | 403.13 | 393.00 | 401.39 | 401.27 | 142,000 |
| 05 Feb 2024 | 395.40 | 396.43 | 392.94 | 394.40 | 394.28 | 146,900 |
| 02 Feb 2024 | 395.46 | 400.77 | 394.18 | 395.72 | 395.60 | 127,700 |
| 01 Feb 2024 | 396.56 | 396.56 | 386.15 | 394.27 | 394.15 | 170,500 |
| 31 Jan 2024 | 401.67 | 404.80 | 397.16 | 397.57 | 397.45 | 116,200 |
| 30 Jan 2024 | 397.99 | 401.51 | 395.36 | 400.03 | 399.91 | 96,300 |
| 29 Jan 2024 | 389.84 | 397.46 | 389.84 | 397.45 | 397.33 | 214,800 |
| 26 Jan 2024 | 395.79 | 397.45 | 387.94 | 390.58 | 390.46 | 201,500 |
| 25 Jan 2024 | 411.17 | 411.17 | 395.01 | 395.04 | 394.92 | 185,000 |
| 24 Jan 2024 | 408.39 | 411.32 | 405.69 | 409.40 | 409.28 | 113,100 |
| 23 Jan 2024 | 407.19 | 411.17 | 402.37 | 404.23 | 404.11 | 111,100 |
| 22 Jan 2024 | 400.00 | 407.08 | 399.42 | 406.08 | 405.96 | 120,400 |
| 19 Jan 2024 | 400.00 | 405.83 | 395.33 | 398.75 | 398.63 | 175,000 |
| 18 Jan 2024 | 391.42 | 402.45 | 391.42 | 397.43 | 397.31 | 181,900 |
| 17 Jan 2024 | 388.05 | 396.19 | 388.05 | 392.73 | 392.61 | 260,000 |
| 16 Jan 2024 | 382.76 | 389.04 | 381.86 | 388.44 | 388.33 | 213,700 |
| 12 Jan 2024 | 377.20 | 383.25 | 377.20 | 382.76 | 382.65 | 140,600 |
| 11 Jan 2024 | 372.88 | 376.30 | 368.84 | 375.16 | 375.05 | 174,100 |
| 10 Jan 2024 | 362.79 | 376.66 | 362.79 | 371.74 | 371.63 | 240,800 |
| 09 Jan 2024 | 362.00 | 363.19 | 355.14 | 362.22 | 362.11 | 166,700 |
| 08 Jan 2024 | 359.36 | 361.83 | 355.82 | 360.96 | 360.85 | 283,700 |
| 05 Jan 2024 | 361.07 | 362.55 | 357.00 | 358.57 | 358.46 | 302,700 |
| 04 Jan 2024 | 351.30 | 363.37 | 351.30 | 358.35 | 358.24 | 294,100 |
| 03 Jan 2024 | 346.60 | 351.21 | 342.80 | 349.19 | 349.09 | 362,900 |
| 02 Jan 2024 | 334.10 | 347.32 | 334.10 | 346.50 | 346.40 | 191,900 |
| 29 Dec 2023 | 334.54 | 335.43 | 332.54 | 334.91 | 334.81 | 172,100 |
| 28 Dec 2023 | 334.63 | 335.86 | 333.25 | 335.24 | 335.14 | 96,700 |
| 27 Dec 2023 | 333.93 | 335.92 | 331.69 | 334.52 | 334.42 | 118,400 |
| 26 Dec 2023 | 332.78 | 335.96 | 331.76 | 334.36 | 334.26 | 128,400 |
| 22 Dec 2023 | 337.73 | 337.73 | 325.01 | 332.78 | 332.68 | 247,200 |
| 21 Dec 2023 | 336.98 | 338.00 | 330.00 | 337.51 | 337.41 | 196,300 |
| 20 Dec 2023 | 336.92 | 339.46 | 335.36 | 336.13 | 336.03 | 114,600 |
| 19 Dec 2023 | 339.66 | 342.80 | 337.51 | 338.85 | 338.75 | 116,900 |
| 18 Dec 2023 | 337.84 | 342.11 | 334.63 | 339.02 | 338.92 | 141,400 |
| 15 Dec 2023 | 330.00 | 338.06 | 327.82 | 337.03 | 336.93 | 439,900 |
| 14 Dec 2023 | 351.71 | 351.84 | 331.12 | 331.24 | 331.14 | 413,900 |
| 13 Dec 2023 | 337.09 | 349.00 | 337.09 | 348.58 | 348.48 | 263,700 |
| 12 Dec 2023 | 332.82 | 339.46 | 332.82 | 339.38 | 339.28 | 151,000 |
| 11 Dec 2023 | 330.48 | 336.86 | 329.45 | 333.27 | 333.17 | 120,800 |
| 08 Dec 2023 | 330.11 | 332.29 | 327.19 | 330.73 | 330.63 | 187,700 |
| 07 Dec 2023 | 329.32 | 333.33 | 325.01 | 328.95 | 328.85 | 313,500 |
| 06 Dec 2023 | 340.59 | 344.20 | 327.35 | 329.18 | 329.08 | 368,200 |
| 05 Dec 2023 | 347.25 | 349.15 | 341.36 | 341.54 | 341.44 | 137,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.