Skip to main content
logo
Kinsale Capital Group, Inc. (KNSL)
NYSE: KNSL · Real-Time Price · USD
459.71
+7.61 (1.68%)
At close: Sep 4, 2025, 4:00 PM
459.00
-0.71 (-0.15%)
After-hours: Sep 4, 2025, 7:30 PM EDT

Kinsale Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 2025453.38460.21450.45459.71459.711.68%153,482
Sep 3, 2025453.64454.96448.13452.10452.10-0.70%159,743
Sep 2, 2025457.23460.00448.72455.30455.30-0.47%265,617
Aug 29, 2025457.53462.10454.60457.45457.450.43%172,867
Aug 28, 2025454.30456.30450.36455.49455.320.09%94,993
Aug 27, 2025450.12458.61450.01455.08454.910.97%166,654
Aug 26, 2025448.61454.19447.09450.73450.560.35%284,919
Aug 25, 2025454.78454.99448.07449.14448.97-1.37%241,083
Aug 22, 2025462.68466.00452.26455.38455.21-0.80%110,420
Aug 21, 2025467.99469.05458.95459.06458.89-1.95%165,905
Aug 20, 2025464.00468.21462.58468.21468.041.38%161,868
Aug 19, 2025449.49461.96449.49461.85461.683.55%249,016
Aug 18, 2025440.77446.76436.81446.00445.830.94%180,831
Aug 15, 2025455.97455.99441.84441.84441.68-2.61%246,009
Aug 14, 2025449.35455.42444.21453.68453.510.37%229,146
Aug 13, 2025435.93452.01435.93452.01451.843.33%226,516
Aug 12, 2025440.00440.73433.00437.45437.290.06%210,355
Aug 11, 2025439.25445.37435.43437.20437.04-0.38%232,830
Aug 8, 2025440.00446.78436.41438.87438.71-0.26%126,878
Aug 7, 2025444.94448.62434.32440.01439.85-1.12%174,301
Aug 6, 2025446.40448.60442.41444.98444.820.18%123,580
Aug 5, 2025446.53450.73442.23444.20444.04-0.29%129,405
Aug 4, 2025445.02448.67440.01445.49445.330.22%138,493
Aug 1, 2025436.07446.15436.07444.49444.330.86%189,843
Jul 31, 2025444.29450.80438.36440.69440.53-0.88%160,881
Jul 30, 2025451.00453.46441.49444.60444.44-1.28%219,758
Jul 29, 2025474.48475.00448.03450.35450.18-4.66%345,703
Jul 28, 2025483.20486.00468.61472.35472.18-1.05%208,952
Jul 25, 2025490.22512.76471.01477.35477.170.17%411,349
Jul 24, 2025476.61480.00467.18476.52476.34-0.56%293,971
Jul 23, 2025485.80491.15465.04479.18479.00-1.28%249,535
Jul 22, 2025476.00487.51476.00485.37485.191.96%214,157
Jul 21, 2025480.15483.46476.02476.02475.84-0.87%152,630
Jul 18, 2025484.19489.91479.17480.18480.00-0.74%118,102
Jul 17, 2025484.71489.09481.85483.74483.56-0.23%157,813
Jul 16, 2025481.02486.64474.80484.87484.691.67%319,712
Jul 15, 2025487.72492.51476.84476.89476.71-2.65%256,747
Jul 14, 2025478.09491.81478.09489.89489.712.10%269,131
Jul 11, 2025487.06489.47479.78479.82479.64-1.91%245,296
Jul 10, 2025487.22492.15481.50489.15488.970.04%184,813
Jul 9, 2025485.43488.97481.85488.96488.780.78%222,142
Jul 8, 2025471.06487.97471.06485.19485.012.24%219,817
Jul 7, 2025476.16479.71471.65474.56474.38-0.34%190,439
Jul 3, 2025477.29481.70475.20476.16475.980.64%186,098
Jul 2, 2025479.40481.50465.67473.13472.95-1.31%330,732
Jul 1, 2025482.28485.00470.15479.39479.21-0.93%307,123
Jun 30, 2025472.64485.43472.64483.90483.722.24%298,670
Jun 27, 2025475.91480.81469.66473.31473.13-0.65%312,538
Jun 26, 2025469.41480.00467.47476.40476.222.27%345,269
Jun 25, 2025477.12477.12465.06465.83465.66-2.61%176,050