NYSE - Delayed Quote USD

Kinsale Capital Group, Inc. (KNSL)

451.81 -0.11 (-0.02%)
At close: 4:00 PM EDT
451.81 +0.55 (+0.12%)
After hours: 4:07 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 454.44 454.00 448.36 451.81 451.81 118,650
Apr 18, 2024 452.15 454.53 444.50 451.92 451.92 173,500
Apr 17, 2024 453.79 458.61 450.07 451.41 451.41 155,300
Apr 16, 2024 448.47 457.10 444.02 452.28 452.28 126,200
Apr 15, 2024 456.58 462.33 446.50 447.27 447.27 114,000
Apr 12, 2024 452.89 453.24 447.70 450.96 450.96 114,100
Apr 11, 2024 447.74 454.03 438.18 452.83 452.83 162,000
Apr 10, 2024 448.88 456.13 447.23 447.84 447.84 122,400
Apr 9, 2024 457.97 458.50 448.13 450.43 450.43 114,300
Apr 8, 2024 451.19 462.30 447.28 459.11 459.11 162,500
Apr 5, 2024 446.49 452.06 443.17 448.14 448.14 302,700
Apr 4, 2024 457.01 458.00 443.34 445.44 445.44 296,600
Apr 3, 2024 467.94 472.68 449.23 453.15 453.15 355,800
Apr 2, 2024 513.42 513.42 465.85 467.85 467.85 365,900
Apr 1, 2024 524.20 524.20 505.11 512.65 512.65 132,600
Mar 28, 2024 533.85 534.67 523.68 524.74 524.74 186,000
Mar 27, 2024 531.36 533.23 527.37 532.18 532.18 125,700
Mar 26, 2024 533.48 536.84 528.84 529.72 529.72 87,000
Mar 25, 2024 523.96 533.00 523.96 531.30 531.30 76,800
Mar 22, 2024 525.32 530.99 518.47 522.71 522.71 126,100
Mar 21, 2024 514.24 525.26 514.24 519.14 519.14 105,700
Mar 20, 2024 513.13 520.39 512.62 514.97 514.97 111,300
Mar 19, 2024 515.81 523.19 510.58 512.89 512.89 96,700
Mar 18, 2024 517.00 520.85 513.17 515.81 515.81 135,200
Mar 15, 2024 504.38 516.49 504.38 516.12 516.12 289,100
Mar 14, 2024 515.00 515.29 505.14 505.89 505.89 206,100
Mar 13, 2024 511.00 515.80 501.95 514.02 514.02 134,700
Mar 12, 2024 504.15 514.23 504.15 510.84 510.84 180,200
Mar 11, 2024 523.22 525.90 505.79 505.99 505.99 245,200
Mar 8, 2024 532.80 539.27 523.73 525.70 525.70 157,500
Mar 7, 2024 546.17 548.47 531.78 532.97 532.97 218,600
Mar 6, 2024 531.00 548.37 526.34 547.98 547.98 174,100
Mar 5, 2024 523.25 530.56 522.96 528.86 528.86 187,600
Mar 4, 2024 516.76 530.37 513.40 524.82 524.82 129,800
Mar 1, 2024 516.27 518.07 509.70 517.28 517.28 161,200
Feb 29, 2024 515.00 517.27 508.72 516.18 516.18 130,400
Feb 28, 2024 509.58 514.66 509.58 513.09 513.09 112,800
Feb 27, 2024 511.41 514.44 507.46 512.22 512.22 105,700
Feb 26, 2024 0.15 Dividend
Feb 26, 2024 508.26 514.67 507.25 511.62 511.62 126,500
Feb 23, 2024 509.24 509.30 502.00 508.10 507.95 101,400
Feb 22, 2024 494.98 506.58 487.18 505.95 505.80 167,800
Feb 21, 2024 500.00 506.78 484.77 495.02 494.87 224,400
Feb 20, 2024 500.78 505.79 488.94 496.46 496.31 287,600
Feb 16, 2024 461.86 528.04 457.60 505.03 504.88 583,800
Feb 15, 2024 428.23 441.32 428.23 437.57 437.44 312,600
Feb 14, 2024 416.88 427.50 412.97 426.26 426.13 209,700
Feb 13, 2024 414.08 415.31 410.23 412.08 411.96 167,800
Feb 12, 2024 419.99 420.71 413.88 415.41 415.29 187,800
Feb 9, 2024 409.25 421.80 407.18 419.09 418.97 146,000
Feb 8, 2024 406.39 409.91 404.53 409.42 409.30 136,500
Feb 7, 2024 402.27 411.14 402.27 407.19 407.07 154,100
Feb 6, 2024 394.20 403.13 393.00 401.39 401.27 142,000
Feb 5, 2024 395.40 396.43 392.94 394.40 394.28 146,900
Feb 2, 2024 395.46 400.77 394.18 395.72 395.60 127,700
Feb 1, 2024 396.56 396.56 386.15 394.27 394.15 170,500
Jan 31, 2024 401.67 404.80 397.16 397.57 397.45 116,200
Jan 30, 2024 397.99 401.51 395.36 400.03 399.91 96,300
Jan 29, 2024 389.84 397.46 389.84 397.45 397.33 214,800
Jan 26, 2024 395.79 397.45 387.94 390.58 390.46 201,500
Jan 25, 2024 411.17 411.17 395.01 395.04 394.92 185,000
Jan 24, 2024 408.39 411.32 405.69 409.40 409.28 113,100
Jan 23, 2024 407.19 411.17 402.37 404.23 404.11 111,100
Jan 22, 2024 400.00 407.08 399.42 406.08 405.96 120,400
Jan 19, 2024 400.00 405.83 395.33 398.75 398.63 175,000
Jan 18, 2024 391.42 402.45 391.42 397.43 397.31 181,900
Jan 17, 2024 388.05 396.19 388.05 392.73 392.61 260,000
Jan 16, 2024 382.76 389.04 381.86 388.44 388.33 213,700
Jan 12, 2024 377.20 383.25 377.20 382.76 382.65 140,600
Jan 11, 2024 372.88 376.30 368.84 375.16 375.05 174,100
Jan 10, 2024 362.79 376.66 362.79 371.74 371.63 240,800
Jan 9, 2024 362.00 363.19 355.14 362.22 362.11 166,700
Jan 8, 2024 359.36 361.83 355.82 360.96 360.85 283,700
Jan 5, 2024 361.07 362.55 357.00 358.57 358.46 302,700
Jan 4, 2024 351.30 363.37 351.30 358.35 358.24 294,100
Jan 3, 2024 346.60 351.21 342.80 349.19 349.09 362,900
Jan 2, 2024 334.10 347.32 334.10 346.50 346.40 191,900
Dec 29, 2023 334.54 335.43 332.54 334.91 334.81 172,100
Dec 28, 2023 334.63 335.86 333.25 335.24 335.14 96,700
Dec 27, 2023 333.93 335.92 331.69 334.52 334.42 118,400
Dec 26, 2023 332.78 335.96 331.76 334.36 334.26 128,400
Dec 22, 2023 337.73 337.73 325.01 332.78 332.68 247,200
Dec 21, 2023 336.98 338.00 330.00 337.51 337.41 196,300
Dec 20, 2023 336.92 339.46 335.36 336.13 336.03 114,600
Dec 19, 2023 339.66 342.80 337.51 338.85 338.75 116,900
Dec 18, 2023 337.84 342.11 334.63 339.02 338.92 141,400
Dec 15, 2023 330.00 338.06 327.82 337.03 336.93 439,900
Dec 14, 2023 351.71 351.84 331.12 331.24 331.14 413,900
Dec 13, 2023 337.09 349.00 337.09 348.58 348.48 263,700
Dec 12, 2023 332.82 339.46 332.82 339.38 339.28 151,000
Dec 11, 2023 330.48 336.86 329.45 333.27 333.17 120,800
Dec 8, 2023 330.11 332.29 327.19 330.73 330.63 187,700
Dec 7, 2023 329.32 333.33 325.01 328.95 328.85 313,500
Dec 6, 2023 340.59 344.20 327.35 329.18 329.08 368,200
Dec 5, 2023 347.25 349.15 341.36 341.54 341.44 137,200
Dec 4, 2023 337.81 352.52 337.81 348.88 348.78 303,800
Dec 1, 2023 350.00 351.39 338.24 338.48 338.38 253,300
Nov 30, 2023 346.06 350.30 342.70 350.10 350.00 185,100
Nov 29, 2023 355.19 359.01 345.47 346.65 346.55 283,500
Nov 28, 2023 0.14 Dividend
Nov 28, 2023 369.00 369.00 355.56 356.31 356.20 128,800
Nov 27, 2023 366.78 372.78 365.77 370.21 369.96 137,900
Nov 24, 2023 361.73 367.46 360.25 366.86 366.61 41,600
Nov 22, 2023 363.18 364.31 359.98 362.71 362.47 134,500
Nov 21, 2023 357.68 365.70 356.85 362.84 362.60 93,800
Nov 20, 2023 351.46 358.58 351.46 356.86 356.62 91,600
Nov 17, 2023 353.33 355.48 347.79 352.14 351.90 139,500
Nov 16, 2023 350.28 357.48 348.53 352.94 352.70 288,300
Nov 15, 2023 371.00 374.88 347.84 348.84 348.61 260,800
Nov 14, 2023 369.13 376.01 367.90 371.85 371.60 207,800
Nov 13, 2023 358.50 366.75 358.50 366.52 366.27 167,000
Nov 10, 2023 357.83 359.40 352.46 357.39 357.15 220,200
Nov 9, 2023 352.84 362.82 352.29 357.46 357.22 215,700
Nov 8, 2023 346.67 357.40 345.17 352.88 352.64 160,200
Nov 7, 2023 341.00 348.90 339.50 347.16 346.93 190,700
Nov 6, 2023 339.41 340.81 333.45 340.50 340.27 207,300
Nov 3, 2023 349.40 349.50 337.89 339.53 339.30 241,100
Nov 2, 2023 350.55 355.42 337.25 344.35 344.12 217,100
Nov 1, 2023 332.57 346.76 329.58 343.15 342.92 222,200
Oct 31, 2023 332.18 341.42 330.16 333.91 333.69 255,300
Oct 30, 2023 347.78 367.02 328.01 331.54 331.32 484,700
Oct 27, 2023 403.49 404.00 335.09 342.87 342.64 713,100
Oct 26, 2023 425.75 435.52 425.67 426.22 425.93 140,600
Oct 25, 2023 427.82 435.78 424.61 425.64 425.35 128,900
Oct 24, 2023 420.23 431.91 420.07 427.12 426.83 164,500
Oct 23, 2023 424.53 424.53 410.67 415.75 415.47 157,700
Oct 20, 2023 430.00 430.00 420.81 424.78 424.49 112,000
Oct 19, 2023 440.00 442.15 427.00 429.31 429.02 149,100
Oct 18, 2023 450.75 452.11 439.80 440.39 440.09 103,000
Oct 17, 2023 445.07 457.73 445.01 451.84 451.54 143,800
Oct 16, 2023 442.01 447.90 440.25 445.24 444.94 95,900
Oct 13, 2023 439.31 445.00 438.13 439.11 438.81 66,600
Oct 12, 2023 442.59 444.50 435.41 437.71 437.42 85,200
Oct 11, 2023 435.79 442.60 435.74 442.52 442.22 133,100
Oct 10, 2023 440.00 444.77 434.09 435.03 434.74 144,300
Oct 9, 2023 428.43 439.83 428.43 438.97 438.67 90,800
Oct 6, 2023 429.09 433.35 424.25 431.48 431.19 85,300
Oct 5, 2023 419.04 430.27 419.04 429.75 429.46 148,700
Oct 4, 2023 411.00 419.37 411.00 418.69 418.41 88,800
Oct 3, 2023 406.84 413.57 404.53 411.53 411.25 113,100
Oct 2, 2023 414.95 414.95 405.50 409.38 409.10 126,300
Sep 29, 2023 419.85 421.00 413.84 414.13 413.85 156,100
Sep 28, 2023 420.92 426.00 418.10 419.12 418.84 73,500
Sep 27, 2023 420.00 424.36 414.09 419.75 419.47 108,600
Sep 26, 2023 424.97 429.79 419.18 419.37 419.09 114,200
Sep 25, 2023 425.31 430.00 423.77 425.70 425.41 147,400
Sep 22, 2023 414.36 426.42 413.23 426.14 425.85 145,200
Sep 21, 2023 420.30 420.30 409.61 412.05 411.77 129,500
Sep 20, 2023 422.00 428.68 418.97 422.06 421.78 138,900
Sep 19, 2023 415.80 425.24 415.80 420.76 420.48 157,500
Sep 18, 2023 409.83 417.38 409.43 415.56 415.28 141,500
Sep 15, 2023 408.63 413.38 403.13 409.83 409.55 329,700
Sep 14, 2023 415.51 416.26 408.58 410.82 410.54 105,900
Sep 13, 2023 416.15 421.34 412.03 413.51 413.23 114,800
Sep 12, 2023 413.49 424.14 413.49 415.18 414.90 112,900
Sep 11, 2023 411.72 416.02 410.39 414.57 414.29 125,500
Sep 8, 2023 410.64 416.15 409.45 410.13 409.85 89,700
Sep 7, 2023 404.80 413.24 403.06 410.16 409.88 168,000
Sep 6, 2023 397.78 404.45 397.78 403.01 402.74 65,200
Sep 5, 2023 401.50 403.78 396.94 396.96 396.69 128,800
Sep 1, 2023 402.08 405.55 402.01 402.93 402.66 64,300
Aug 31, 2023 400.00 402.82 398.01 398.63 398.36 89,000
Aug 30, 2023 392.05 403.29 392.00 398.48 398.21 98,800
Aug 29, 2023 385.77 394.71 384.94 392.81 392.55 100,900
Aug 28, 2023 0.14 Dividend
Aug 28, 2023 381.96 388.47 381.96 385.22 384.96 104,500
Aug 25, 2023 377.01 385.08 377.01 383.13 382.73 92,000
Aug 24, 2023 379.44 385.03 373.93 375.93 375.54 69,900
Aug 23, 2023 372.78 380.47 371.23 379.44 379.05 130,900
Aug 22, 2023 370.27 373.40 367.24 371.58 371.19 78,800
Aug 21, 2023 369.57 371.74 364.28 370.80 370.41 83,900
Aug 18, 2023 368.92 371.38 365.13 368.04 367.66 146,800
Aug 17, 2023 383.16 385.55 369.78 370.57 370.19 108,000
Aug 16, 2023 383.38 393.20 381.73 382.01 381.61 162,200
Aug 15, 2023 377.06 383.36 376.36 382.93 382.53 97,400
Aug 14, 2023 370.10 378.87 370.00 377.98 377.59 79,800
Aug 11, 2023 369.43 369.63 364.77 369.04 368.66 69,600
Aug 10, 2023 369.68 374.23 368.38 369.71 369.33 87,300
Aug 9, 2023 367.05 370.18 363.11 368.84 368.46 93,200
Aug 8, 2023 377.04 377.04 365.53 366.13 365.75 119,600
Aug 7, 2023 376.89 380.50 375.28 377.20 376.81 78,000
Aug 4, 2023 377.00 381.79 372.26 373.18 372.79 71,800
Aug 3, 2023 372.16 377.94 372.08 376.77 376.38 77,800
Aug 2, 2023 372.06 375.33 370.26 374.44 374.05 91,200
Aug 1, 2023 372.00 375.76 371.39 373.50 373.11 115,900
Jul 31, 2023 377.47 380.85 371.62 372.63 372.24 128,200
Jul 28, 2023 381.23 381.98 370.01 376.56 376.17 176,100
Jul 27, 2023 386.77 388.87 377.76 378.57 378.18 173,500
Jul 26, 2023 381.60 388.48 381.60 385.22 384.82 118,500
Jul 25, 2023 380.90 384.68 380.15 381.31 380.91 88,700
Jul 24, 2023 382.04 385.67 379.49 383.64 383.24 91,400
Jul 21, 2023 387.41 387.41 381.73 382.55 382.15 79,100
Jul 20, 2023 378.80 385.63 377.44 384.76 384.36 109,100
Jul 19, 2023 375.61 378.98 372.92 376.39 376.00 112,200
Jul 18, 2023 374.44 380.54 374.44 377.16 376.77 111,500
Jul 17, 2023 369.21 380.86 369.21 375.25 374.86 202,600
Jul 14, 2023 364.26 368.39 361.64 367.16 366.78 93,000
Jul 13, 2023 363.24 365.75 360.00 362.37 361.99 154,900
Jul 12, 2023 373.03 374.82 364.36 364.51 364.13 102,600
Jul 11, 2023 365.26 372.20 365.26 371.74 371.35 88,400
Jul 10, 2023 367.23 370.46 364.80 367.02 366.64 143,700
Jul 7, 2023 368.70 370.42 365.23 367.66 367.28 142,800
Jul 6, 2023 367.33 372.46 365.86 368.88 368.50 213,000
Jul 5, 2023 368.60 369.38 364.88 368.46 368.08 114,300
Jul 3, 2023 374.08 376.37 369.00 369.67 369.29 88,300
Jun 30, 2023 374.99 378.71 374.07 374.20 373.81 109,300
Jun 29, 2023 364.14 373.34 363.66 371.97 371.58 142,600
Jun 28, 2023 365.96 369.33 362.43 364.14 363.76 187,900
Jun 27, 2023 361.50 369.46 361.50 366.47 366.09 202,400
Jun 26, 2023 361.20 369.68 358.67 360.58 360.21 213,100
Jun 23, 2023 357.26 365.14 355.13 358.31 357.94 2,701,500
Jun 22, 2023 363.56 364.92 357.45 362.28 361.90 195,200
Jun 21, 2023 356.09 364.96 355.38 362.60 362.22 130,400
Jun 20, 2023 356.05 358.61 350.87 355.50 355.13 191,600
Jun 16, 2023 355.10 360.95 351.07 355.55 355.18 302,500
Jun 15, 2023 344.47 350.12 343.52 350.09 349.73 126,100
Jun 14, 2023 349.94 353.50 343.65 344.08 343.72 141,600
Jun 13, 2023 349.63 354.63 347.40 352.64 352.27 128,600
Jun 12, 2023 357.03 358.46 346.57 348.77 348.41 206,300
Jun 9, 2023 357.49 358.96 352.18 356.24 355.87 143,000
Jun 8, 2023 356.36 358.22 351.55 356.94 356.57 179,000
Jun 7, 2023 355.00 358.72 353.36 355.82 355.45 238,200
Jun 6, 2023 345.71 356.34 344.00 354.13 353.76 204,400
Jun 5, 2023 334.16 345.32 332.32 344.14 343.78 187,300
Jun 2, 2023 320.57 340.62 320.57 337.65 337.30 348,200
Jun 1, 2023 304.70 312.50 301.79 312.48 312.16 157,000
May 31, 2023 312.72 313.34 301.74 302.98 302.67 205,900
May 30, 2023 0.14 Dividend
May 30, 2023 307.21 314.14 304.84 312.78 312.46 124,200
May 26, 2023 302.10 309.53 299.89 307.21 306.75 206,600
May 25, 2023 302.36 304.71 297.33 302.10 301.65 122,500
May 24, 2023 309.48 309.48 303.00 303.43 302.98 183,600
May 23, 2023 321.86 322.05 308.99 312.67 312.20 226,600
May 22, 2023 321.34 326.39 317.00 324.19 323.71 162,400
May 19, 2023 326.25 328.51 319.37 321.17 320.69 129,800
May 18, 2023 322.33 327.96 316.08 323.81 323.33 142,300
May 17, 2023 329.78 332.15 320.60 322.59 322.11 169,200
May 16, 2023 332.76 332.76 327.43 329.78 329.29 77,900
May 15, 2023 329.66 333.99 327.52 333.38 332.88 85,800
May 12, 2023 333.87 338.24 325.05 329.69 329.20 128,200
May 11, 2023 331.47 334.46 326.12 331.68 331.18 78,900
May 10, 2023 333.27 335.45 325.34 332.37 331.87 97,200
May 9, 2023 333.31 337.43 331.22 331.90 331.40 87,900
May 8, 2023 329.68 334.55 328.91 333.73 333.23 74,700
May 5, 2023 322.69 330.83 322.69 328.43 327.94 127,600
May 4, 2023 327.29 329.87 318.85 321.46 320.98 122,900
May 3, 2023 332.30 337.03 329.52 329.79 329.30 121,700
May 2, 2023 326.93 331.72 322.51 328.55 328.06 160,600
May 1, 2023 326.46 338.74 323.90 327.42 326.93 282,800
Apr 28, 2023 339.99 345.75 321.66 326.71 326.22 305,900
Apr 27, 2023 328.68 339.36 326.98 336.74 336.24 171,300
Apr 26, 2023 329.43 336.32 327.91 329.68 329.19 214,800
Apr 25, 2023 326.47 335.11 326.47 333.15 332.65 194,500
Apr 24, 2023 329.79 339.58 329.79 331.48 330.98 146,400
Apr 21, 2023 327.29 330.86 317.52 330.80 330.31 166,500
Apr 20, 2023 315.83 328.47 315.83 327.32 326.83 129,000

Related Tickers

PGR The Progressive Corporation
214.69
+2.36%
 
MKL Markel Group Inc.
1,456.69
+1.43%
 
SKWD Skyward Specialty Insurance Group, Inc.
36.24
+2.78%
 
CB Chubb Limited
250.21
+1.96%
 
WRB W. R. Berkley Corporation
82.40
+1.75%
 
LMND Lemonade, Inc.
15.86
+0.83%
 
ALL The Allstate Corporation
172.96
+2.28%
 
TRV The Travelers Companies, Inc.
214.07
+1.73%
 
RLI RLI Corp.
140.21
+2.28%
 
MCY Mercury General Corporation
53.63
+1.82%