Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Kinsale Capital Group, Inc. - Common Stock (NY:KNSL)

457.65 -2.44 (-0.53%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	462.21	466.98	456.51	457.65	91,632	-2.44(-0.53%)
May 07, 2025	457.00	466.74	457.00	460.09	193,224	+1.84(+0.40%)
May 06, 2025	453.77	461.00	450.04	458.25	135,197	+2.23(+0.49%)
May 05, 2025	447.29	458.89	444.86	456.02	164,882	+7.22(+1.61%)
May 02, 2025	432.87	449.24	429.86	448.80	191,900	+22.34(+5.24%)
May 01, 2025	433.41	435.11	425.21	426.46	165,760	-8.80(-2.02%)
Apr 30, 2025	434.19	437.54	425.00	435.26	319,912	+0.66(+0.15%)
Apr 29, 2025	424.20	438.48	420.52	434.60	221,813	+10.41(+2.45%)
Apr 28, 2025	424.71	439.44	421.71	424.19	414,355	+4.20(+1.00%)
Apr 25, 2025	445.00	445.00	408.50	419.99	951,003	-81.98(-16.33%)
Apr 24, 2025	492.46	502.01	484.78	501.97	190,976	+10.31(+2.10%)
Apr 23, 2025	493.72	503.35	489.14	491.66	145,886	+3.93(+0.81%)
Apr 22, 2025	476.78	489.38	476.54	487.73	152,421	+16.74(+3.55%)
Apr 21, 2025	486.30	486.30	465.10	470.99	120,939	-14.71(-3.03%)
Apr 17, 2025	482.43	490.73	480.09	485.70	88,133	+2.05(+0.42%)
Apr 16, 2025	485.45	490.25	479.38	483.65	94,196	-0.56(-0.12%)
Apr 15, 2025	487.75	497.81	481.53	484.21	113,146	-0.89(-0.18%)
Apr 14, 2025	487.37	490.00	482.77	485.10	115,090	+2.76(+0.57%)
Apr 11, 2025	474.53	484.57	468.98	482.34	107,413	+4.11(+0.86%)
Apr 10, 2025	466.14	482.15	462.46	478.23	220,161	+6.89(+1.46%)
Apr 09, 2025	431.33	474.14	429.02	471.34	147,904	+33.88(+7.74%)
Apr 08, 2025	457.46	468.44	431.00	437.46	168,941	-2.99(-0.68%)
Apr 07, 2025	429.56	451.54	418.50	440.45	353,699	-18.66(-4.06%)
Apr 04, 2025	486.90	486.90	452.62	459.11	428,837	-39.49(-7.92%)
Apr 03, 2025	482.55	510.18	482.55	498.60	355,817	+7.10(+1.44%)
Apr 02, 2025	482.70	493.28	478.11	491.50	158,636	+3.35(+0.69%)
Apr 01, 2025	487.06	492.40	483.90	488.15	159,218	+1.44(+0.30%)
Mar 31, 2025	478.28	490.00	474.92	486.71	203,847	+4.57(+0.95%)
Mar 28, 2025	488.00	488.71	479.42	482.14	106,231	-4.61(-0.95%)
Mar 27, 2025	484.17	487.22	473.94	486.75	118,298	+6.34(+1.32%)
Mar 26, 2025	486.00	486.74	474.78	480.41	120,889	-5.67(-1.17%)
Mar 25, 2025	483.16	486.12	476.17	486.08	170,746	+3.38(+0.70%)
Mar 24, 2025	472.00	482.74	472.00	482.70	164,578	+12.66(+2.69%)
Mar 21, 2025	455.03	472.89	453.97	470.04	351,633	+11.02(+2.40%)
Mar 20, 2025	449.89	462.12	449.50	459.02	161,249	+7.62(+1.69%)
Mar 19, 2025	451.90	454.26	447.19	451.40	131,510	+0.54(+0.12%)
Mar 18, 2025	456.70	461.14	450.86	450.86	92,471	-5.84(-1.28%)
Mar 17, 2025	454.33	460.52	452.43	456.70	156,535	+1.28(+0.28%)
Mar 14, 2025	442.17	455.42	441.62	455.42	103,771	+16.14(+3.67%)
Mar 13, 2025	449.95	453.45	436.44	439.28	119,728	-9.00(-2.01%)
Mar 12, 2025	461.78	464.77	443.65	448.28	132,090	-6.17(-1.36%)
Mar 11, 2025	450.90	461.09	445.01	454.45	167,541	+5.41(+1.20%)
Mar 10, 2025	443.74	465.56	442.98	449.04	204,905	+2.77(+0.62%)
Mar 07, 2025	435.44	447.19	429.89	446.27	114,382	+10.84(+2.49%)
Mar 06, 2025	433.86	438.40	426.74	435.43	139,255	-2.28(-0.52%)
Mar 05, 2025	432.36	440.53	428.01	437.71	193,772	+4.57(+1.06%)
Mar 04, 2025	425.00	435.02	417.00	433.14	362,179	+2.55(+0.59%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Kinsale Capital Group, Inc. - Common Stock (NY:KNSL)

Historical Prices