Skip to main content
Kinsale Capital Group, Inc. (KNSL)
NYSE: KNSL · Real-Time Price · USD
498.69
+8.77 (1.79%)
Nov 22, 2024, 4:00 PM EST - Market closed

Kinsale Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024490.41504.05490.41498.69498.691.79%175,263
Nov 21, 2024482.56492.29476.87489.92489.922.43%148,420
Nov 20, 2024470.38479.47468.00478.29478.291.88%103,234
Nov 19, 2024459.55472.85455.40469.45469.451.45%114,774
Nov 18, 2024464.51468.74460.06462.75462.75-0.54%148,530
Nov 15, 2024474.92477.85463.64465.24465.24-1.80%88,746
Nov 14, 2024479.66484.56469.96473.78473.78-0.78%94,807
Nov 13, 2024472.58478.16467.98477.50477.501.17%103,097
Nov 12, 2024477.00480.89468.95471.96471.96-0.89%119,730
Nov 11, 2024462.22481.55462.22476.20476.204.35%159,750
Nov 8, 2024452.90457.51450.57456.36456.361.81%160,757
Nov 7, 2024451.61454.16444.51448.26448.26-0.74%97,193
Nov 6, 2024453.51455.73442.53451.61451.615.30%159,521
Nov 5, 2024422.34429.04421.50428.88428.881.14%66,713
Nov 4, 2024424.15427.50419.80424.05424.05-0.46%92,298
Nov 1, 2024429.42437.24424.52426.03426.03-0.49%121,429
Oct 31, 2024426.61433.47423.38428.11428.11-0.40%122,495
Oct 30, 2024434.63437.16424.34429.82429.82-0.93%154,172
Oct 29, 2024438.50440.69428.39433.86433.86-1.01%182,541
Oct 28, 2024446.11451.94435.00438.27438.270.95%297,346
Oct 25, 2024444.66445.04416.87434.15434.15-5.29%606,703
Oct 24, 2024461.90462.22456.06458.42458.42-0.04%213,964
Oct 23, 2024460.39461.74451.23458.60458.60-0.05%241,062
Oct 22, 2024465.98468.22457.66458.81458.81-2.16%104,411
Oct 21, 2024473.00473.00465.81468.92468.92-0.91%103,251
Oct 18, 2024477.45477.45471.10473.22473.22-0.41%76,644
Oct 17, 2024474.75479.20473.59475.19475.190.83%99,094
Oct 16, 2024464.85474.90464.84471.28471.281.18%123,312
Oct 15, 2024472.93475.62465.77465.77465.77-1.38%99,488
Oct 14, 2024471.87472.48467.29472.29472.290.58%107,667
Oct 11, 2024466.46475.50466.25469.56469.560.81%118,475
Oct 10, 2024470.68478.32461.38465.79465.79-0.82%118,604
Oct 9, 2024460.14470.23459.33469.63469.631.31%176,851
Oct 8, 2024455.13469.24455.13463.58463.582.50%163,238
Oct 7, 2024486.02486.02444.79452.26452.26-7.12%268,964
Oct 4, 2024483.18489.18479.28486.93486.931.94%104,349
Oct 3, 2024475.00482.88469.18477.68477.680.33%138,718
Oct 2, 2024473.70477.78468.36476.12476.12-0.03%185,176
Oct 1, 2024465.80480.34459.90476.24476.242.29%171,483
Sep 30, 2024459.91467.04457.40465.57465.570.91%228,218
Sep 27, 2024454.36463.12452.19461.38461.382.57%127,114
Sep 26, 2024449.00456.21445.00449.84449.840.19%121,451
Sep 25, 2024452.27454.56448.67448.97448.97-0.10%123,802
Sep 24, 2024464.51466.19449.19449.44449.44-2.96%180,105
Sep 23, 2024452.32464.13448.96463.17463.172.78%180,039
Sep 20, 2024453.91458.76449.69450.64450.64-0.70%292,493
Sep 19, 2024457.46457.90448.36453.81453.810.12%251,833
Sep 18, 2024457.26459.33451.06453.28453.28-0.46%200,570
Sep 17, 2024456.76460.64453.20455.37455.370.41%100,313
Sep 16, 2024460.00463.68453.49453.53453.53-2.37%90,819
Sep 13, 2024461.73466.57460.38464.53464.531.60%100,903
Sep 12, 2024455.72458.41451.61457.21457.210.52%144,611
Sep 11, 2024459.97459.97450.00454.84454.84-1.73%106,186
Sep 10, 2024468.87469.63458.16462.83462.83-0.76%148,429
Sep 9, 2024464.01468.72456.52466.38466.381.06%131,415
Sep 6, 2024466.92470.66460.00461.50461.50-0.77%93,268
Sep 5, 2024478.58478.58464.45465.09465.09-1.97%87,623
Sep 4, 2024474.19478.41473.00474.45474.450.05%90,271
Sep 3, 2024491.34491.34471.69474.19474.19-3.44%107,609
Aug 30, 2024487.80493.64487.22491.09491.091.03%110,916
Aug 29, 2024483.30491.19480.43486.08486.080.77%70,097
Aug 28, 2024488.48488.97481.55482.37482.22-1.09%96,377
Aug 27, 2024483.00489.88479.95487.70487.550.84%95,095
Aug 26, 2024488.72494.27483.47483.63483.48-0.58%74,319
Aug 23, 2024484.81488.72482.58486.46486.310.67%105,337
Aug 22, 2024478.74485.00478.60483.24483.090.84%114,788
Aug 21, 2024477.42480.15470.74479.22479.070.91%132,624
Aug 20, 2024487.38488.72474.50474.89474.74-2.37%137,829
Aug 19, 2024482.63488.09481.67486.41486.260.61%99,256
Aug 16, 2024482.66490.11478.84483.48483.330.12%83,067
Aug 15, 2024482.93486.95479.36482.88482.730.63%142,355
Aug 14, 2024471.55480.00471.55479.87479.722.05%113,674
Aug 13, 2024466.41471.55464.31470.21470.071.18%79,949
Aug 12, 2024469.29472.82463.75464.74464.60-0.41%106,864
Aug 9, 2024467.44469.29461.92466.66466.52-0.21%94,413
Aug 8, 2024459.24467.97454.04467.65467.512.12%288,346
Aug 7, 2024456.65473.65456.00457.95457.810.84%260,069
Aug 6, 2024448.81457.09446.01454.15454.011.63%141,088
Aug 5, 2024425.04451.71417.75446.85446.71-0.18%238,080
Aug 2, 2024440.00448.00429.51447.65447.510.07%125,040
Aug 1, 2024459.89459.89441.82447.33447.19-2.13%109,334
Jul 31, 2024461.78465.85455.45457.07456.93-1.05%182,079
Jul 30, 2024441.00463.11440.99461.90461.764.88%339,799
Jul 29, 2024440.00444.12428.46440.41440.27-0.65%361,426
Jul 26, 2024410.04444.30402.22443.29443.1517.51%504,998
Jul 25, 2024376.00385.88373.62377.25377.131.37%281,928
Jul 24, 2024372.77375.86366.92372.15372.04-0.61%185,446
Jul 23, 2024374.26378.91373.10374.44374.320.31%200,943
Jul 22, 2024373.90377.10371.05373.29373.180.78%144,348
Jul 19, 2024390.19390.19369.00370.41370.30-4.71%254,565
Jul 18, 2024395.11398.59386.10388.72388.60-1.19%147,178
Jul 17, 2024403.29406.43393.24393.39393.27-2.40%201,516
Jul 16, 2024400.00405.26397.00403.07402.951.28%125,321
Jul 15, 2024393.28399.38391.71397.97397.852.18%120,830
Jul 12, 2024383.88391.15380.07389.49389.372.01%125,664
Jul 11, 2024376.79382.41375.52381.83381.711.59%168,001
Jul 10, 2024377.83378.51375.04375.87375.75-0.05%138,247
Jul 9, 2024383.00383.62375.91376.04375.92-0.94%96,360
Jul 8, 2024385.46386.97379.11379.62379.50-0.64%116,786
Jul 5, 2024381.48382.14376.00382.07381.95-0.14%151,244