$KNSL: Kinsale Capital Group, Inc. - Common Stock
2024-02-27 KNSL 2024-02-27 09:01:07 542.84 507.19 0.59% KNSL 2024-02-27 10:01:28 542.27 507.19 0.59% KNSL 2024-02-27 11:01:13 512.18 511.16 0.10% KNSL 2024-02-27 12:01:15 509.60 508.57 -0.41% KNSL 2024-02-27 13:01:03 510.06 509.56 -0.37% KNSL 2024-02-27 14:01:17 508.19 507.65 -0.75% KNSL 2024-02-27 15:01:03 509.26 508.56 -0.59% KNSL 2024-02-27 16:01:02 511.83 511.09 -0.08% KNSL 2024-02-27 17:01:15 545.00 495.60 0.25% KNSL 2024-02-27 18:01:10 515.60 501.98 0.25% KNSL 2024-02-27 19:01:18 515.60 495.60 0.25% KNSL 2024-02-27 21:03:25 0.00 0.00 0.25% 2024-02-28 KNSL 2024-02-28 06:01:12 814.42 495.60 0.25% KNSL 2024-02-28 07:01:08 510.00 495.60 0.25% KNSL 2024-02-28 10:01:16 557.90 495.60 0.25% KNSL 2024-02-28 11:01:04 513.53 512.60 0.04% KNSL 2024-02-28 12:01:09 511.00 509.71 -0.43% KNSL 2024-02-28 13:01:03 514.15 513.50 0.25% KNSL 2024-02-28 14:01:17 513.52 512.72 0.21% KNSL 2024-02-28 15:01:03 511.97 511.27 -0.17% KNSL 2024-02-28 16:01:14 513.75 513.36 0.22% KNSL 2024-02-28 17:01:05 515.60 510.67 0.32% KNSL 2024-02-28 21:05:44 0.00 0.00 0.32% 2024-02-29 KNSL 2024-02-29 06:01:10 820.94 510.67 0.32% KNSL 2024-02-29 08:01:16 566.63 510.67 0.32% KNSL 2024-02-29 10:01:24 541.14 513.09 0.32% KNSL 2024-02-29 11:01:10 512.74 510.70 -0.42% KNSL 2024-02-29 12:01:22 514.95 514.40 0.36% KNSL 2024-02-29 13:01:08 513.84 512.43 0.06% KNSL 2024-02-29 14:01:18 514.81 514.22 0.26% KNSL 2024-02-29 15:01:06 516.21 515.60 0.60% KNSL 2024-02-29 16:01:22 514.04 513.40 0.09% KNSL 2024-02-29 17:00:59 520.60 510.60 0.59% KNSL 2024-02-29 18:01:18 520.60 510.60 0.58% KNSL 2024-02-29 19:01:11 520.60 510.60 1.33% KNSL 2024-02-29 21:06:32 0.00 0.00 1.33% 2024-03-01 KNSL 2024-03-01 06:01:16 820.72 510.60 1.33% KNSL 2024-03-01 08:01:17 566.63 510.60 1.33% KNSL 2024-03-01 10:01:20 520.00 510.60 1.33% KNSL 2024-03-01 11:01:09 516.54 513.84 -0.04% KNSL 2024-03-01 12:01:16 511.62 510.61 -1.02% KNSL 2024-03-01 13:01:06 514.13 512.95 -0.42% KNSL 2024-03-01 14:01:12 513.93 513.35 -0.45% KNSL 2024-03-01 15:01:23 514.10 513.28 -0.49% KNSL 2024-03-01 16:01:18 512.67 512.14 -0.79% KNSL 2024-03-01 17:01:03 520.60 506.93 0.17% KNSL 2024-03-01 19:01:06 520.60 495.60 0.17% 2024-03-04 KNSL 2024-03-04 00:06:35 0.00 0.00 0.17% KNSL 2024-03-04 06:01:32 822.47 510.60 0.17% KNSL 2024-03-04 08:01:18 520.60 510.60 0.17% KNSL 2024-03-04 10:01:24 520.60 517.28 0.17% KNSL 2024-03-04 11:01:02 521.36 519.27 0.42% KNSL 2024-03-04 12:01:15 520.35 519.24 0.41% KNSL 2024-03-04 13:01:06 519.62 518.85 0.44% KNSL 2024-03-04 14:01:17 524.58 523.32 1.21% KNSL 2024-03-04 15:01:03 529.38 528.18 2.34% KNSL 2024-03-04 16:01:23 529.20 528.32 2.18% KNSL 2024-03-04 17:01:07 530.60 478.34 1.50% KNSL 2024-03-04 18:01:11 530.60 520.60 1.49% KNSL 2024-03-04 21:05:54 0.00 0.00 1.49% 2024-03-05 KNSL 2024-03-05 06:01:13 839.71 520.60 1.49% KNSL 2024-03-05 10:01:22 839.71 522.20 1.49% KNSL 2024-03-05 11:01:00 528.40 526.34 0.36% KNSL 2024-03-05 12:01:22 526.39 525.35 0.12% KNSL 2024-03-05 13:01:08 526.68 526.03 0.29% KNSL 2024-03-05 14:01:19 527.42 526.83 0.43% KNSL 2024-03-05 15:01:03 528.70 527.97 0.61% KNSL 2024-03-05 16:01:11 528.03 527.45 0.61% KNSL 2024-03-05 17:00:58 530.60 520.60 0.95% KNSL 2024-03-05 18:01:11 530.60 520.60 0.61% KNSL 2024-03-05 19:00:59 535.60 525.60 1.94% KNSL 2024-03-05 21:04:29 0.00 0.00 1.94% 2024-03-06 KNSL 2024-03-06 06:01:30 842.58 525.60 1.94% KNSL 2024-03-06 09:01:02 846.40 525.60 1.94% KNSL 2024-03-06 10:01:08 846.40 528.86 1.94% KNSL 2024-03-06 11:01:08 535.76 534.26 1.03% KNSL 2024-03-06 12:01:12 539.06 537.65 1.87% KNSL 2024-03-06 13:01:00 543.56 541.54 2.68% KNSL 2024-03-06 14:01:52 546.10 545.10 3.28% KNSL 2024-03-06 15:01:02 544.61 543.22 2.85% KNSL 2024-03-06 16:01:17 545.78 545.07 3.09% KNSL 2024-03-06 17:01:14 550.00 540.60 3.71% KNSL 2024-03-06 18:01:06 550.00 540.60 3.68% KNSL 2024-03-06 21:06:32 0.00 0.00 3.68% KNSL 2024-03-06 22:04:57 550.00 540.60 3.68% 2024-03-07 KNSL 2024-03-07 06:01:24 871.28 540.60 3.68% KNSL 2024-03-07 07:01:01 871.28 547.98 3.68% KNSL 2024-03-07 09:01:10 594.85 547.98 3.68% KNSL 2024-03-07 11:01:04 545.02 544.00 -0.56% KNSL 2024-03-07 12:01:26 548.75 546.81 -0.09% KNSL 2024-03-07 13:01:05 545.74 544.06 -0.68% KNSL 2024-03-07 14:01:26 538.45 537.78 -1.83% KNSL 2024-03-07 15:01:05 535.90 535.34 -2.36% KNSL 2024-03-07 16:01:20 533.22 532.71 -2.89% KNSL 2024-03-07 17:01:03 543.63 522.31 -2.84% KNSL 2024-03-07 18:01:17 535.60 532.93 -3.17% KNSL 2024-03-07 19:00:53 535.60 529.50 -3.17% KNSL 2024-03-07 21:05:10 0.00 0.00 -3.17% 2024-03-08 KNSL 2024-03-08 06:01:22 847.42 525.60 -3.17% KNSL 2024-03-08 07:01:08 534.00 525.60 -3.17% KNSL 2024-03-08 08:01:01 533.00 525.60 -3.17% KNSL 2024-03-08 10:01:17 533.00 532.00 -3.17% KNSL 2024-03-08 11:01:09 539.01 536.31 0.69% KNSL 2024-03-08 12:01:19 532.97 532.00 -0.06% KNSL 2024-03-08 13:01:00 529.36 528.26 -0.76% KNSL 2024-03-08 14:01:20 527.64 526.32 -1.04% KNSL 2024-03-08 15:01:06 525.83 524.14 -1.42% KNSL 2024-03-08 16:01:12 530.75 529.52 -0.43% KNSL 2024-03-08 17:01:09 530.60 515.19 -1.35% KNSL 2024-03-08 18:01:08 530.60 520.60 -0.74% KNSL 2024-03-08 21:04:28 0.00 0.00 -0.74% KNSL 2024-03-08 22:04:10 530.60 520.60 -0.74% 2024-03-11 KNSL 2024-03-11 00:08:31 0.00 0.00 -0.74% KNSL 2024-03-11 05:00:58 835.86 520.60 -0.74% KNSL 2024-03-11 08:01:12 535.60 525.60 -0.74% KNSL 2024-03-11 09:01:09 530.60 520.60 -0.02% KNSL 2024-03-11 10:01:35 523.37 521.24 -0.45% KNSL 2024-03-11 11:01:14 519.88 517.86 -1.35% KNSL 2024-03-11 12:01:12 517.90 517.10 -1.48% KNSL 2024-03-11 13:01:29 513.98 513.00 -2.39% KNSL 2024-03-11 14:01:22 512.74 511.50 -2.63% KNSL 2024-03-11 15:01:11 512.57 512.02 -2.58% KNSL 2024-03-11 16:01:14 515.60 495.87 -3.73% KNSL 2024-03-11 17:01:03 515.60 500.00 -3.78% KNSL 2024-03-11 19:01:08 515.60 500.00 -4.72% KNSL 2024-03-11 20:01:07 0.00 0.00 -4.70% 2024-03-12 KNSL 2024-03-12 05:01:09 809.58 500.00 -4.70% KNSL 2024-03-12 06:01:11 506.50 500.00 -4.70% KNSL 2024-03-12 08:01:27 506.50 500.00 -0.57% KNSL 2024-03-12 10:01:22 511.64 509.81 0.91% KNSL 2024-03-12 11:01:15 511.13 510.07 0.87% KNSL 2024-03-12 12:01:09 513.65 511.50 1.17% KNSL 2024-03-12 13:01:17 512.84 511.64 1.26% KNSL 2024-03-12 14:01:15 512.88 512.26 1.25% KNSL 2024-03-12 15:01:06 511.02 510.51 0.84% KNSL 2024-03-12 16:01:18 521.06 500.62 0.87% KNSL 2024-03-12 17:01:11 521.06 508.00 0.90% KNSL 2024-03-12 18:01:14 525.60 508.00 0.90% KNSL 2024-03-12 20:01:19 0.00 0.00 0.95% 2024-03-13 KNSL 2024-03-13 05:01:14 817.34 503.60 0.95% KNSL 2024-03-13 07:01:08 817.34 510.00 0.95% KNSL 2024-03-13 08:01:30 550.00 510.00 0.95% KNSL 2024-03-13 09:01:09 550.00 503.85 -0.17% KNSL 2024-03-13 10:01:28 508.44 505.87 -0.57% KNSL 2024-03-13 11:01:14 507.69 506.19 -0.63% KNSL 2024-03-13 12:01:18 505.80 505.11 -1.01% KNSL 2024-03-13 13:01:10 511.46 510.09 -0.15% KNSL 2024-03-13 14:01:14 514.25 513.07 0.46% KNSL 2024-03-13 15:01:07 515.43 514.91 0.89% KNSL 2024-03-13 16:01:12 524.30 503.74 0.89% KNSL 2024-03-13 17:01:00 524.30 515.40 0.89% KNSL 2024-03-13 18:01:26 547.34 503.60 0.89% KNSL 2024-03-13 20:01:16 0.00 0.00 0.89% 2024-03-14 KNSL 2024-03-14 05:01:06 822.43 503.60 0.89% KNSL 2024-03-14 08:01:14 548.43 507.77 -1.22% KNSL 2024-03-14 10:01:21 515.54 512.30 -0.10% KNSL 2024-03-14 11:01:16 512.87 512.02 -0.23% KNSL 2024-03-14 12:01:26 515.94 515.02 0.26% KNSL 2024-03-14 13:01:11 514.70 514.01 0.01% KNSL 2024-03-14 14:01:17 509.57 508.73 -0.97% KNSL 2024-03-14 15:01:05 508.75 507.83 -1.21% KNSL 2024-03-14 16:01:22 516.01 503.60 -1.53% KNSL 2024-03-14 17:01:04 516.01 503.60 -1.52% KNSL 2024-03-14 18:01:13 544.80 504.38 -1.52% KNSL 2024-03-14 19:01:12 544.80 504.50 -1.52% KNSL 2024-03-14 20:01:10 0.00 0.00 -1.52% 2024-03-15 KNSL 2024-03-15 05:01:07 572.78 503.60 -1.52% KNSL 2024-03-15 06:01:16 805.16 503.60 -1.52% KNSL 2024-03-15 08:01:15 805.16 506.00 -1.52% KNSL 2024-03-15 09:01:09 809.42 503.60 0.02% KNSL 2024-03-15 10:01:20 507.22 505.22 0.04% KNSL 2024-03-15 11:01:03 509.51 507.72 0.51% KNSL 2024-03-15 12:01:17 510.17 508.41 0.80% KNSL 2024-03-15 13:01:12 512.12 510.91 1.21% KNSL 2024-03-15 14:01:17 513.03 511.70 1.17% KNSL 2024-03-15 15:01:04 515.28 514.28 1.76% KNSL 2024-03-15 16:01:14 0.00 503.60 1.98% KNSL 2024-03-15 17:01:10 526.44 505.80 2.01% KNSL 2024-03-15 18:01:08 823.42 503.60 2.01% KNSL 2024-03-15 20:01:11 0.00 0.00 2.01% 2024-03-18 KNSL 2024-03-18 05:01:06 820.63 503.60 2.01% KNSL 2024-03-18 08:01:28 0.00 0.00 2.01% KNSL 2024-03-18 09:01:02 520.00 515.95 2.01% KNSL 2024-03-18 10:01:59 519.41 517.02 0.30% KNSL 2024-03-18 11:00:58 516.70 514.68 -0.04% KNSL 2024-03-18 12:01:17 519.76 517.68 0.72% KNSL 2024-03-18 13:01:03 518.38 516.48 0.23% KNSL 2024-03-18 14:01:12 519.38 518.01 0.61% KNSL 2024-03-18 15:01:03 520.14 519.14 0.67% KNSL 2024-03-18 16:01:23 526.13 505.49 -0.06% KNSL 2024-03-18 17:01:09 525.60 515.00 -0.06% KNSL 2024-03-18 18:01:09 516.84 515.00 -0.06% KNSL 2024-03-18 19:01:08 525.60 515.00 -0.06% KNSL 2024-03-18 20:01:10 0.00 0.00 -0.06% 2024-03-19 KNSL 2024-03-19 04:01:18 0.00 503.60 -0.06% KNSL 2024-03-19 05:00:56 527.64 501.54 -0.06% KNSL 2024-03-19 06:01:24 527.05 502.13 -0.06% KNSL 2024-03-19 07:01:14 526.64 511.96 -0.06% KNSL 2024-03-19 09:01:04 526.52 512.21 -0.06% KNSL 2024-03-19 10:01:12 521.42 520.03 0.95% KNSL 2024-03-19 11:01:07 514.02 512.61 -0.58% KNSL 2024-03-19 12:01:16 512.31 510.90 -0.95% KNSL 2024-03-19 13:01:11 515.13 513.76 -0.34% KNSL 2024-03-19 14:01:32 515.68 514.77 -0.04% KNSL 2024-03-19 15:01:17 515.34 514.90 -0.17% KNSL 2024-03-19 16:01:24 523.15 502.63 -0.55% KNSL 2024-03-19 17:00:55 523.15 503.60 -0.55% KNSL 2024-03-19 18:01:10 513.73 511.69 -0.40% KNSL 2024-03-19 20:01:12 0.00 0.00 -0.40% 2024-03-20 KNSL 2024-03-20 05:01:18 820.62 503.60 -0.40% KNSL 2024-03-20 08:01:21 523.33 503.60 -0.40% KNSL 2024-03-20 09:01:11 828.33 503.60 -0.40% KNSL 2024-03-20 10:01:27 515.66 512.85 0.29% KNSL 2024-03-20 11:00:56 514.93 513.00 0.15% KNSL 2024-03-20 12:01:22 519.92 518.46 1.17% KNSL 2024-03-20 13:01:07 518.33 517.26 1.04% KNSL 2024-03-20 14:01:24 518.83 516.88 0.87% KNSL 2024-03-20 15:01:09 516.04 514.86 0.59% KNSL 2024-03-20 16:01:29 545.38 505.00 0.41% KNSL 2024-03-20 17:01:01 525.27 505.00 0.42% KNSL 2024-03-20 18:01:13 546.00 503.60 0.42% KNSL 2024-03-20 20:01:20 0.00 0.00 0.42% 2024-03-21 KNSL 2024-03-21 05:01:10 818.80 503.60 0.42% KNSL 2024-03-21 07:01:17 818.80 515.00 0.42% KNSL 2024-03-21 08:01:18 823.95 515.00 0.42% KNSL 2024-03-21 09:00:59 523.18 515.00 1.37% KNSL 2024-03-21 10:01:25 518.07 516.48 0.60% KNSL 2024-03-21 11:01:13 521.83 520.01 1.00% KNSL 2024-03-21 12:01:24 518.14 517.25 0.60% KNSL 2024-03-21 13:01:05 518.60 517.72 0.68% KNSL 2024-03-21 14:01:03 522.40 521.93 1.44% KNSL 2024-03-21 15:01:04 525.08 524.55 1.91% KNSL 2024-03-21 16:01:17 525.60 500.00 0.89% KNSL 2024-03-21 17:01:08 525.60 508.76 0.98% KNSL 2024-03-21 18:01:02 525.60 519.55 1.08% KNSL 2024-03-21 20:01:18 0.00 0.00 1.08% 2024-03-22 KNSL 2024-03-22 05:00:59 825.43 503.60 1.08% KNSL 2024-03-22 07:00:58 601.04 503.60 1.08% KNSL 2024-03-22 08:01:16 526.66 518.94 1.08% KNSL 2024-03-22 09:01:10 521.98 517.50 0.55% KNSL 2024-03-22 10:01:29 522.27 521.59 0.61% KNSL 2024-03-22 11:01:11 520.31 519.71 0.11% KNSL 2024-03-22 12:01:19 522.37 521.83 0.58% KNSL 2024-03-22 13:01:05 520.49 519.34 0.23% KNSL 2024-03-22 14:01:08 521.01 519.61 0.24% KNSL 2024-03-22 15:01:06 520.80 520.45 0.21% KNSL 2024-03-22 16:01:12 535.60 515.60 0.67% KNSL 2024-03-22 17:01:02 533.16 515.60 0.68% KNSL 2024-03-22 18:01:06 523.53 521.49 0.68% KNSL 2024-03-22 20:01:21 0.00 0.00 0.68% 2024-03-25 KNSL 2024-03-25 04:01:16 0.00 521.78 0.68% KNSL 2024-03-25 05:01:11 836.33 521.77 0.68% KNSL 2024-03-25 06:01:30 836.33 520.00 0.68% KNSL 2024-03-25 07:01:19 545.60 525.60 1.53% KNSL 2024-03-25 08:01:14 530.77 521.23 0.56% KNSL 2024-03-25 09:00:57 535.60 520.00 0.56% KNSL 2024-03-25 10:01:30 527.16 526.15 0.74% KNSL 2024-03-25 11:01:12 527.39 526.14 0.74% KNSL 2024-03-25 12:01:21 530.80 530.00 1.56% KNSL 2024-03-25 13:01:12 530.86 530.00 1.52% KNSL 2024-03-25 14:01:16 532.75 531.92 1.93% KNSL 2024-03-25 15:01:21 531.24 530.28 1.58% KNSL 2024-03-25 16:01:12 535.60 520.00 1.65% KNSL 2024-03-25 17:00:58 541.83 531.30 2.47% KNSL 2024-03-25 18:00:56 541.83 531.30 1.89% KNSL 2024-03-25 20:01:18 0.00 0.00 1.89% 2024-03-26 KNSL 2024-03-26 05:01:00 844.76 532.00 1.89% KNSL 2024-03-26 07:01:03 553.74 532.00 1.89% KNSL 2024-03-26 08:01:14 550.00 532.00 1.89% KNSL 2024-03-26 09:01:05 550.00 532.00 0.13% KNSL 2024-03-26 10:01:18 535.39 533.80 0.46% KNSL 2024-03-26 11:01:08 534.06 532.98 0.36% KNSL 2024-03-26 12:01:18 533.58 533.00 0.41% KNSL 2024-03-26 13:01:00 533.43 532.44 0.25% KNSL 2024-03-26 14:01:21 533.11 532.26 0.33% KNSL 2024-03-26 15:00:59 530.68 529.96 -0.23% KNSL 2024-03-26 16:01:13 541.58 503.60 -0.30% KNSL 2024-03-26 17:00:53 535.60 525.60 -1.07% KNSL 2024-03-26 19:00:55 535.60 515.60 -1.07% KNSL 2024-03-26 20:01:00 0.00 0.00 -1.07% 2024-03-27 KNSL 2024-03-27 05:00:58 535.60 515.60 -1.07% KNSL 2024-03-27 06:01:11 535.60 527.47 -1.07% KNSL 2024-03-27 07:01:12 535.60 515.60 -1.07% KNSL 2024-03-27 08:01:15 535.60 528.33 -1.07% KNSL 2024-03-27 09:01:10 535.60 515.60 -1.07% KNSL 2024-03-27 10:01:19 533.67 531.39 0.34% KNSL 2024-03-27 11:01:05 531.64 530.30 0.13% KNSL 2024-03-27 12:01:32 532.05 530.75 0.20% KNSL 2024-03-27 13:01:12 530.00 528.78 -0.09% KNSL 2024-03-27 14:01:16 531.93 530.98 0.37% KNSL 2024-03-27 15:00:52 531.22 530.74 0.21% KNSL 2024-03-27 16:00:59 535.60 503.60 0.43% KNSL 2024-03-27 17:00:53 535.60 521.54 0.43% KNSL 2024-03-27 18:01:09 535.60 515.60 0.43% KNSL 2024-03-27 20:01:08 0.00 0.00 0.43% 2024-03-28 KNSL 2024-03-28 05:01:07 846.16 515.60 0.43% KNSL 2024-03-28 07:01:08 555.00 532.15 0.43% KNSL 2024-03-28 08:01:18 534.30 532.15 0.43%