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

Markets:

Overview

News

Currencies

International

Treasuries

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

356.53 -4.73 (-1.31%)

Official Closing Price Updated: 7:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	360.01	363.61	352.45	356.53	257,073	-4.73(-1.31%)
Dec 04, 2025	374.52	375.88	360.38	361.26	345,057	-13.15(-3.51%)
Dec 03, 2025	376.68	381.81	370.80	374.41	242,211	-1.37(-0.36%)
Dec 02, 2025	376.07	379.65	373.30	375.78	200,748	-1.26(-0.33%)
Dec 01, 2025	382.65	386.36	377.00	377.04	207,690	-7.86(-2.04%)
Nov 28, 2025	379.97	387.49	379.97	384.90	90,593	+3.81(+1.00%)
Nov 26, 2025	385.15	388.31	377.03	381.09	200,554	-5.10(-1.32%)
Nov 25, 2025	378.99	387.83	377.80	386.19	185,009	+7.21(+1.90%)
Nov 24, 2025	388.17	388.17	376.37	378.98	210,870	-5.75(-1.49%)
Nov 21, 2025	372.61	388.98	369.83	384.73	255,993	+14.58(+3.94%)
Nov 20, 2025	378.82	382.16	362.98	370.14	486,624	-9.20(-2.42%)
Nov 19, 2025	394.82	394.91	378.04	379.34	180,601	-15.41(-3.90%)
Nov 18, 2025	389.37	398.82	388.58	394.75	189,503	+5.39(+1.38%)
Nov 17, 2025	388.98	390.88	387.33	389.37	170,094	-0.42(-0.11%)
Nov 14, 2025	393.78	394.77	387.92	389.79	151,347	-2.87(-0.73%)
Nov 13, 2025	396.82	400.04	391.71	392.65	105,237	-4.11(-1.04%)
Nov 12, 2025	394.25	397.33	391.06	396.76	189,140	+3.45(+0.88%)
Nov 11, 2025	392.90	394.34	387.33	393.31	166,632	+2.42(+0.62%)
Nov 10, 2025	396.44	397.38	382.88	390.90	240,625	-7.12(-1.79%)
Nov 07, 2025	393.46	400.42	393.46	398.01	239,505	+5.09(+1.29%)
Nov 06, 2025	394.31	400.82	390.93	392.93	233,652	-1.39(-0.35%)
Nov 05, 2025	388.93	399.68	388.93	394.31	202,133	+5.81(+1.49%)
Nov 04, 2025	389.83	395.55	385.40	388.51	294,550	+0.23(+0.06%)
Nov 03, 2025	397.82	397.82	382.72	388.28	293,954	-11.01(-2.76%)
Oct 31, 2025	395.48	405.59	394.82	399.29	308,277	+1.31(+0.33%)
Oct 30, 2025	404.77	407.33	395.24	397.98	363,965	-5.43(-1.35%)
Oct 29, 2025	416.31	417.81	399.08	403.41	444,308	-16.41(-3.91%)
Oct 28, 2025	431.80	435.21	418.88	419.82	425,892	-11.84(-2.74%)
Oct 27, 2025	419.81	433.46	419.81	431.67	453,098	+9.47(+2.24%)
Oct 24, 2025	434.81	438.54	414.41	422.19	781,196	-30.76(-6.79%)
Oct 23, 2025	450.20	462.61	448.53	452.95	389,463	+0.55(+0.12%)
Oct 22, 2025	456.37	458.82	446.28	452.40	194,447	-1.09(-0.24%)
Oct 21, 2025	440.61	456.11	437.94	453.49	272,792	+10.96(+2.48%)
Oct 20, 2025	449.72	450.39	439.82	442.52	201,530	-4.72(-1.05%)
Oct 17, 2025	436.82	447.56	433.95	447.24	157,170	+8.94(+2.04%)
Oct 16, 2025	453.80	457.70	434.44	438.30	352,626	-24.67(-5.33%)
Oct 15, 2025	468.46	472.93	457.11	462.97	184,275	-10.51(-2.22%)
Oct 14, 2025	471.94	476.81	466.79	473.48	157,429	+1.53(+0.32%)
Oct 13, 2025	467.48	472.83	461.84	471.95	158,898	+2.23(+0.47%)
Oct 10, 2025	477.99	478.50	468.60	469.72	156,948	-6.44(-1.35%)
Oct 09, 2025	479.44	480.27	471.86	476.16	142,700	-2.62(-0.55%)
Oct 08, 2025	475.85	484.78	468.36	478.78	231,204	+5.75(+1.21%)
Oct 07, 2025	476.61	483.54	470.64	473.03	281,929	-1.28(-0.27%)
Oct 06, 2025	465.12	475.42	465.12	474.31	296,572	+8.26(+1.77%)
Oct 03, 2025	442.70	469.72	440.57	466.05	429,533	+23.69(+5.36%)
Oct 02, 2025	416.84	443.62	413.05	442.36	352,915	+25.06(+6.00%)

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 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