Skip to main content
Kinsale Capital Group, Inc. (KNSL)
NYSE: KNSL · Real-Time Price · USD
482.14
-4.61 (-0.95%)
At close: Mar 28, 2025, 4:00 PM
479.19
-2.95 (-0.61%)
After-hours: Mar 28, 2025, 8:00 PM EDT

Kinsale Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025488.00488.72479.42482.14482.14-0.95%106,231
Mar 27, 2025484.17487.22473.94486.75486.751.32%118,298
Mar 26, 2025486.00486.74474.78480.41480.41-1.17%120,890
Mar 25, 2025483.16486.12476.17486.08486.080.70%170,765
Mar 24, 2025472.00482.74472.00482.70482.702.69%164,579
Mar 21, 2025455.03472.90453.97470.04470.042.40%351,633
Mar 20, 2025449.89462.12449.50459.02459.021.69%161,249
Mar 19, 2025451.90454.26447.19451.40451.400.12%131,510
Mar 18, 2025456.70461.14450.86450.86450.86-1.28%92,474
Mar 17, 2025454.33460.52452.43456.70456.700.28%156,560
Mar 14, 2025442.17455.42441.62455.42455.423.67%103,771
Mar 13, 2025449.95453.46436.44439.28439.28-2.01%119,728
Mar 12, 2025461.78464.77443.65448.28448.28-1.36%132,090
Mar 11, 2025450.90461.09445.01454.45454.451.20%167,541
Mar 10, 2025443.74465.56442.98449.04449.040.62%204,888
Mar 7, 2025435.44447.19429.89446.27446.272.49%114,382
Mar 6, 2025433.86438.40426.74435.43435.43-0.52%139,281
Mar 5, 2025432.36440.53428.01437.71437.711.06%193,775
Mar 4, 2025425.00435.02417.00433.14433.140.59%362,202
Mar 3, 2025432.00436.38428.77430.59430.59-0.29%214,703
Feb 28, 2025428.86434.32424.61431.85431.850.88%154,893
Feb 27, 2025419.13436.87417.95428.07428.072.69%179,080
Feb 26, 2025421.74424.76413.98416.84416.68-1.53%203,791
Feb 25, 2025429.66430.01420.55423.32423.15-0.90%132,454
Feb 24, 2025428.88432.98425.08427.16426.99-0.32%135,691
Feb 21, 2025444.15444.15424.38428.53428.36-2.92%212,437
Feb 20, 2025436.23443.00426.00441.44441.270.25%200,586
Feb 19, 2025440.93447.00438.26440.32440.15-0.42%241,348
Feb 18, 2025449.34458.87437.98442.17441.99-1.60%309,553
Feb 14, 2025459.46461.43434.00449.34449.16-7.75%821,718
Feb 13, 2025476.42487.35472.92487.11486.922.19%136,378
Feb 12, 2025477.99479.45471.06476.67476.48-0.52%176,363
Feb 11, 2025482.37482.37470.60479.15478.96-1.05%173,208
Feb 10, 2025491.25492.00476.84484.25484.06-1.08%257,541
Feb 7, 2025496.42500.50486.39489.53489.34-1.05%158,712
Feb 6, 2025485.01494.94479.62494.72494.522.00%224,221
Feb 5, 2025460.84486.16460.50485.01484.826.06%261,666
Feb 4, 2025450.58459.00445.33457.29457.111.55%278,994
Feb 3, 2025435.63450.39433.11450.33450.151.90%132,014
Jan 31, 2025439.43444.34436.12441.94441.770.39%130,242
Jan 30, 2025448.32448.32437.06440.23440.06-0.82%92,726
Jan 29, 2025440.56446.20438.00443.87443.690.40%82,748
Jan 28, 2025445.34446.64441.94442.10441.92-0.49%128,049
Jan 27, 2025433.39446.87433.39444.28444.102.69%128,649
Jan 24, 2025435.14438.72428.06432.64432.47-0.03%142,928
Jan 23, 2025434.00438.93416.45432.79432.62-1.47%364,201
Jan 22, 2025439.93443.21434.12439.24439.070.02%165,295
Jan 21, 2025437.00444.24435.00439.15438.980.64%181,831
Jan 17, 2025442.70445.54436.22436.34436.17-0.41%165,424
Jan 16, 2025437.40446.02436.43438.13437.960.49%142,323