Skip to main content
logo
Kinsale Capital Group, Inc. (KNSL)
NYSE: KNSL · Real-Time Price · USD
480.18
-3.56 (-0.74%)
At close: Jul 18, 2025, 4:00 PM
479.00
-1.18 (-0.25%)
After-hours: Jul 18, 2025, 7:25 PM EDT

Kinsale Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 2025484.19489.91479.17480.18480.18-0.74%118,091
Jul 17, 2025484.71489.09481.85483.74483.74-0.23%157,813
Jul 16, 2025481.02486.64474.80484.87484.871.67%319,712
Jul 15, 2025487.72492.51476.84476.89476.89-2.65%256,747
Jul 14, 2025478.09491.81478.09489.89489.892.10%269,131
Jul 11, 2025487.06489.47479.78479.82479.82-1.91%245,296
Jul 10, 2025487.22492.15481.50489.15489.150.04%184,813
Jul 9, 2025485.43488.97481.85488.96488.960.78%222,142
Jul 8, 2025471.06487.97471.06485.19485.192.24%219,817
Jul 7, 2025476.16479.71471.65474.56474.56-0.34%190,439
Jul 3, 2025477.29481.70475.20476.16476.160.64%186,098
Jul 2, 2025479.40481.50465.67473.13473.13-1.31%330,732
Jul 1, 2025482.28485.00470.15479.39479.39-0.93%307,123
Jun 30, 2025472.64485.43472.64483.90483.902.24%298,670
Jun 27, 2025475.91480.81469.66473.31473.31-0.65%312,538
Jun 26, 2025469.41480.00467.47476.40476.402.27%345,269
Jun 25, 2025477.12477.12465.06465.83465.83-2.61%176,050
Jun 24, 2025480.93481.89473.45478.33478.330.06%210,882
Jun 23, 2025473.67483.92473.67478.02478.020.41%188,321
Jun 20, 2025464.65477.99462.14476.07476.073.30%234,876
Jun 18, 2025464.09465.29457.38460.87460.87-0.78%204,379
Jun 17, 2025465.75468.35459.23464.51464.51-1.27%203,482
Jun 16, 2025478.61482.81470.46470.47470.47-0.81%273,419
Jun 13, 2025470.15475.15467.43474.32474.320.08%147,001
Jun 12, 2025457.51474.78455.00473.94473.943.10%203,763
Jun 11, 2025458.77464.55452.99459.71459.710.10%298,261
Jun 10, 2025462.55464.31455.83459.24459.24-0.92%302,766
Jun 9, 2025476.42476.42453.50463.51463.51-2.65%274,406
Jun 6, 2025478.03480.21473.14476.13476.131.11%235,268
Jun 5, 2025467.00473.75462.00470.91470.910.69%386,743
Jun 4, 2025474.00474.12467.44467.66467.66-1.34%133,187
Jun 3, 2025471.54475.00464.00473.99473.990.18%127,890
Jun 2, 2025467.87473.78467.32473.13473.130.24%129,890
May 30, 2025467.28473.00465.50471.99471.991.05%133,938
May 29, 2025469.54473.91465.75467.08467.08-0.41%116,535
May 28, 2025471.66473.94469.00469.01468.84-1.07%109,551
May 27, 2025467.08477.91459.94474.07473.902.26%145,261
May 23, 2025453.00464.96453.00463.61463.442.31%122,789
May 22, 2025464.72465.61452.67453.15452.99-2.34%156,127
May 21, 2025471.41477.00457.94464.03463.86-2.59%176,177
May 20, 2025472.03477.32470.00476.35476.180.88%233,463
May 19, 2025462.37474.01460.00472.20472.031.87%108,087
May 16, 2025456.61464.65452.00463.53463.360.86%104,631
May 15, 2025439.00462.86439.00459.57459.404.69%257,117
May 14, 2025447.60449.94436.32438.99438.83-1.65%171,679
May 13, 2025458.52460.59445.72446.34446.18-2.29%231,810
May 12, 2025455.01458.44444.00456.81456.640.60%114,642
May 9, 2025456.30457.05450.30454.08453.92-0.78%102,829
May 8, 2025462.21466.98456.51457.65457.48-0.53%91,632
May 7, 2025457.00466.74457.00460.09459.920.40%193,224