Australia markets open in 1 hour 7 minutes

Kinsale Capital Group, Inc. (KNSL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
165.35-0.32 (-0.19%)
At close: 4:00PM EDT
164.00 -1.35 (-0.82%)
After hours: 04:31PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 2021166.66168.27163.82165.35165.3598,531
18 Oct 2021164.42166.47162.48165.67165.6782,300
15 Oct 2021169.04169.24165.00165.38165.3879,800
14 Oct 2021162.56166.93162.56166.69166.6980,400
13 Oct 2021162.70162.81160.67161.95161.9572,800
12 Oct 2021164.14166.08162.44162.77162.7758,400
11 Oct 2021164.83167.44163.33163.63163.6370,300
08 Oct 2021166.91166.91163.38164.41164.4159,000
07 Oct 2021164.63168.42163.88166.42166.42125,300
06 Oct 2021163.08164.13158.57163.16163.1668,800
05 Oct 2021160.65166.75159.08165.07165.07132,800
04 Oct 2021162.55164.69159.03159.57159.57133,400
01 Oct 2021163.09164.64159.52163.48163.4879,200
30 Sept 2021165.07167.22161.64161.70161.7081,000
29 Sept 2021164.85171.21164.79165.32165.3238,200
28 Sept 2021170.39171.02164.10164.73164.7367,700
27 Sept 2021167.97172.40166.63170.01170.0175,900
24 Sept 2021165.37169.48165.37169.17169.1776,000
23 Sept 2021163.47166.31162.96165.92165.9298,500
22 Sept 2021160.85163.83160.05162.89162.8952,300
21 Sept 2021164.86164.86160.70160.85160.8564,800
20 Sept 2021159.76163.06157.81162.96162.96119,800
17 Sept 2021161.66163.80159.48162.50162.50320,200
16 Sept 2021162.80162.95160.32160.94160.9475,800
15 Sept 2021161.84162.89160.52162.36162.36104,200
14 Sept 2021166.27166.74162.91163.45163.4574,300
13 Sept 2021166.85166.85164.18165.62165.6281,900
10 Sept 2021167.69168.16164.22165.54165.54107,600
09 Sept 2021172.57174.67167.00167.21167.21146,500
08 Sept 2021170.51171.74168.94171.56171.56101,900
07 Sept 2021182.19182.19171.16171.19171.19209,500
03 Sept 2021185.23185.77181.81182.79182.7958,800
02 Sept 2021184.00185.21181.04185.02185.0286,300
01 Sept 2021182.04183.42179.42182.84182.8446,800
31 Aug 2021182.50183.14180.20181.85181.8588,300
30 Aug 2021181.58183.36180.18182.73182.7367,200
30 Aug 20210.11 Dividend
27 Aug 2021175.47180.97175.47180.79180.6887,600
26 Aug 2021179.70179.70174.94175.49175.3868,200
25 Aug 2021181.64183.39179.32179.39179.2889,000
24 Aug 2021182.50183.00178.95180.98180.8757,600
23 Aug 2021184.27184.27182.70183.00182.8976,100
20 Aug 2021180.55184.87180.53183.10182.99112,200
19 Aug 2021181.22183.01179.77181.21181.1052,600
18 Aug 2021183.78183.78180.43181.26181.1562,300
17 Aug 2021179.22184.16177.84183.59183.48109,300
16 Aug 2021177.64181.11176.48180.77180.6664,800
13 Aug 2021181.21183.21177.06177.96177.85263,100
12 Aug 2021184.33185.26181.90183.00182.8963,500
11 Aug 2021186.15189.16181.32184.62184.5188,400
10 Aug 2021185.71188.92184.43185.08184.9785,200
09 Aug 2021184.61188.22183.83185.22185.11112,400
06 Aug 2021185.37186.83183.28185.22185.11104,000
05 Aug 2021175.83184.32174.86184.02183.91170,300
04 Aug 2021172.87175.00172.33174.43174.3255,500
03 Aug 2021173.32175.02172.84174.16174.05111,900
02 Aug 2021180.21180.98173.74174.19174.0898,300
30 July 2021181.11185.91176.69178.65178.54169,000
29 July 2021181.16184.84180.80182.16182.05176,300
28 July 2021178.62181.39174.00179.44179.33155,600
27 July 2021170.25179.01169.21178.62178.51273,600
26 July 2021170.37171.78169.78171.03170.9367,400
23 July 2021165.20170.66164.62170.16170.0695,900
22 July 2021167.16167.46162.61164.50164.4081,200
21 July 2021169.65172.26167.21168.04167.9489,400
20 July 2021166.63171.84166.00168.39168.29151,400
19 July 2021172.51172.51166.05166.53166.4382,900
16 July 2021173.99176.35173.16174.70174.59117,200
15 July 2021168.02173.58167.64172.86172.75148,800
14 July 2021167.05168.78165.50168.58168.4894,100
13 July 2021167.06167.71165.19165.95165.8573,300
12 July 2021168.37168.37165.10167.94167.8465,200
09 July 2021165.18169.98164.05168.37168.27104,100
08 July 2021166.64168.78163.21164.26164.1692,000
07 July 2021174.00174.54169.93170.16170.06126,000
06 July 2021170.50174.80169.29173.66173.55109,000
02 July 2021170.15171.02167.79170.25170.1590,300
01 July 2021165.22169.98165.22169.42169.32127,800
30 June 2021161.35165.00161.35164.77164.67119,600
29 June 2021159.12163.18159.12162.53162.4376,100
28 June 2021161.74162.93159.09159.52159.4293,400
25 June 2021162.40162.95160.99162.07161.97213,800
24 June 2021160.36161.51159.04161.51161.4153,400
23 June 2021159.27160.45158.24159.23159.1384,100
22 June 2021158.68159.86157.10159.28159.1861,400
21 June 2021156.63160.66156.52158.66158.56102,900
18 June 2021160.01161.62156.27156.51156.41154,000
17 June 2021164.92165.10161.25161.88161.78141,100
16 June 2021167.70167.70164.00164.32164.2296,000
15 June 2021163.29168.84162.50167.39167.29110,200
14 June 2021163.88165.13161.58162.97162.8781,600
11 June 2021162.66163.60162.01163.46163.3666,200
10 June 2021163.27163.56160.81161.36161.2667,800
09 June 2021164.19164.29161.50161.87161.7778,700
08 June 2021162.57164.81160.51164.12164.0280,100
07 June 2021161.25161.99160.51161.84161.7497,500
04 June 2021160.50161.59159.68160.98160.8877,100
03 June 2021161.33162.20160.00160.45160.3596,100
02 June 2021162.28162.54160.00162.20162.10129,400
01 June 2021167.00167.00162.01162.08161.9875,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...