Home

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

457.45
+0.00 (0.00%)
NYSE · Last Trade: Sep 2nd, 9:06 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Kinsale Capital Group, Inc. - Common Stock (KNSL)

DateOpenHighLowCloseVolumeAdjusted Close
8/29/2025457.53462.10454.60457.45172,867457.45
8/28/2025454.30456.30450.36455.4994,992455.32
8/27/2025450.12458.61450.01455.08166,654454.91
8/26/2025448.61454.19447.09450.73284,919450.56
8/25/2025454.78454.99448.07449.14241,083448.97
8/22/2025462.68466.00452.26455.38110,420455.21
8/21/2025467.99469.05458.95459.06165,905458.89
8/20/2025464.00468.21462.58468.21161,858468.04
8/19/2025449.49461.96449.49461.85249,016461.68
8/18/2025440.77446.76436.81446.00180,831445.83
8/15/2025455.97455.99441.84441.84246,009441.68
8/14/2025449.35455.42444.20453.68229,051453.51
8/13/2025435.93452.01435.93452.01226,494451.84
8/12/2025440.00440.73433.00437.45210,347437.29
8/11/2025439.25445.37435.43437.20232,830437.04
8/08/2025440.00446.78436.41438.87126,878438.71
8/07/2025444.94448.62434.31440.01174,299439.85
8/06/2025446.40448.60442.41444.98123,580444.81
8/05/2025446.53450.73442.23444.20129,404444.03
8/04/2025445.02448.67440.01445.49138,493445.32
8/01/2025436.07446.14436.07444.49189,843444.32
7/31/2025444.29450.80438.36440.69160,879440.53
7/30/2025451.00453.46441.49444.60219,756444.43
7/29/2025474.48475.00448.03450.35345,600450.18
7/28/2025483.20486.00468.61472.35208,942472.17
7/25/2025490.22512.76471.01477.35411,349477.17
7/24/2025476.61480.00467.18476.52293,968476.34
7/23/2025485.80491.15465.04479.18249,444479.00
7/22/2025476.00487.51476.00485.37214,155485.19
7/21/2025480.15483.46476.02476.02152,630475.84
7/18/2025484.19489.91479.17480.18118,102480.00
7/17/2025484.71489.09481.85483.74157,813483.56
7/16/2025481.02486.64474.80484.87319,712484.69
7/15/2025487.72492.51476.84476.89256,746476.71
7/14/2025478.09491.81478.09489.89269,131489.71
7/11/2025487.06489.47479.78479.82245,296479.64
7/10/2025487.22492.15481.50489.15184,813488.97
7/09/2025485.43488.97481.85488.96222,142488.78
7/08/2025471.06487.97471.06485.19219,815485.01
7/07/2025476.16479.71471.65474.56190,434474.38
7/03/2025477.29481.69475.20476.16186,098475.98
7/02/2025479.40481.50465.67473.13330,732472.95
7/01/2025482.28485.00470.15479.39307,108479.21
6/30/2025472.64485.43472.64483.90298,670483.72
6/27/2025475.91480.81469.66473.31312,538473.13
6/26/2025469.41480.00467.47476.40345,209476.22
6/25/2025477.12477.12465.06465.83176,050465.66
6/24/2025480.93481.88473.45478.33210,882478.15
6/23/2025473.67483.92473.67478.02188,321477.84
6/20/2025464.65477.99462.13476.07234,876475.89
6/18/2025464.09465.29457.38460.87204,379460.70
6/17/2025465.75468.35459.23464.51203,481464.34
6/16/2025478.61482.81470.46470.47273,420470.29
6/13/2025470.15475.15467.43474.32147,001474.14
6/12/2025457.51474.78455.00473.94203,760473.76
6/11/2025458.77464.55452.99459.71298,259459.54
6/10/2025462.55464.31455.83459.24302,766459.07
6/09/2025476.42476.42453.50463.51274,394463.34
6/06/2025478.03480.21473.13476.13235,268475.95
6/05/2025467.00473.75462.00470.91387,243470.73
6/04/2025474.00474.12467.44467.66133,087467.49
6/03/2025471.54475.00464.00473.99127,890473.81
6/02/2025467.87473.78467.32473.13129,890472.95