Kinsale Capital Group, Inc. (KNSL)
NYSE: KNSL · Real-Time Price · USD
422.63
+5.89 (1.41%)
Sep 30, 2025, 2:47 PM EDT - Market open
Kinsale Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 415.93 | 422.48 | 414.81 | 422.57 | - | 1.40% | 52,384 |
| Sep 29, 2025 | 421.00 | 421.00 | 414.92 | 416.74 | 416.74 | -0.62% | 195,443 |
| Sep 26, 2025 | 420.10 | 422.67 | 417.13 | 419.33 | 419.33 | 1.01% | 182,239 |
| Sep 25, 2025 | 428.98 | 434.48 | 406.34 | 415.15 | 415.15 | -3.41% | 229,499 |
| Sep 24, 2025 | 425.07 | 429.79 | 423.00 | 429.79 | 429.79 | 0.42% | 222,921 |
| Sep 23, 2025 | 423.00 | 428.10 | 422.01 | 427.99 | 427.99 | 1.03% | 153,593 |
| Sep 22, 2025 | 427.66 | 430.00 | 423.38 | 423.61 | 423.61 | -1.19% | 215,574 |
| Sep 19, 2025 | 426.99 | 432.54 | 424.00 | 428.71 | 428.71 | 0.33% | 324,890 |
| Sep 18, 2025 | 429.48 | 436.28 | 424.34 | 427.32 | 427.32 | -0.78% | 273,954 |
| Sep 17, 2025 | 429.72 | 434.45 | 426.96 | 430.66 | 430.66 | 0.55% | 279,414 |
| Sep 16, 2025 | 423.66 | 429.49 | 421.14 | 428.30 | 428.30 | 0.96% | 171,772 |
| Sep 15, 2025 | 432.59 | 437.10 | 422.80 | 424.24 | 424.24 | -1.73% | 168,442 |
| Sep 12, 2025 | 436.12 | 437.93 | 431.52 | 431.69 | 431.69 | -1.07% | 89,154 |
| Sep 11, 2025 | 425.00 | 436.94 | 424.33 | 436.37 | 436.37 | 2.52% | 185,592 |
| Sep 10, 2025 | 438.57 | 442.29 | 422.94 | 425.66 | 425.66 | -3.76% | 326,777 |
| Sep 9, 2025 | 451.33 | 456.26 | 441.36 | 442.30 | 442.30 | -2.11% | 226,520 |
| Sep 8, 2025 | 452.12 | 455.52 | 447.50 | 451.85 | 451.85 | -0.78% | 187,534 |
| Sep 5, 2025 | 459.59 | 460.06 | 450.72 | 455.40 | 455.40 | -0.94% | 140,554 |
| Sep 4, 2025 | 453.38 | 460.21 | 450.45 | 459.71 | 459.71 | 1.68% | 153,516 |
| Sep 3, 2025 | 453.64 | 454.96 | 448.13 | 452.10 | 452.10 | -0.70% | 159,743 |
| Sep 2, 2025 | 457.23 | 460.00 | 448.72 | 455.30 | 455.30 | -0.47% | 265,617 |
| Aug 29, 2025 | 457.53 | 462.10 | 454.60 | 457.45 | 457.45 | 0.43% | 172,867 |
| Aug 28, 2025 | 454.30 | 456.30 | 450.36 | 455.49 | 455.32 | 0.09% | 94,993 |
| Aug 27, 2025 | 450.12 | 458.61 | 450.01 | 455.08 | 454.91 | 0.97% | 166,654 |
| Aug 26, 2025 | 448.61 | 454.19 | 447.09 | 450.73 | 450.56 | 0.35% | 284,919 |
| Aug 25, 2025 | 454.78 | 454.99 | 448.07 | 449.14 | 448.97 | -1.37% | 241,083 |
| Aug 22, 2025 | 462.68 | 466.00 | 452.26 | 455.38 | 455.21 | -0.80% | 110,420 |
| Aug 21, 2025 | 467.99 | 469.05 | 458.95 | 459.06 | 458.89 | -1.95% | 165,905 |
| Aug 20, 2025 | 464.00 | 468.21 | 462.58 | 468.21 | 468.04 | 1.38% | 161,868 |
| Aug 19, 2025 | 449.49 | 461.96 | 449.49 | 461.85 | 461.68 | 3.55% | 249,016 |
| Aug 18, 2025 | 440.77 | 446.76 | 436.81 | 446.00 | 445.83 | 0.94% | 180,831 |
| Aug 15, 2025 | 455.97 | 455.99 | 441.84 | 441.84 | 441.68 | -2.61% | 246,009 |
| Aug 14, 2025 | 449.35 | 455.42 | 444.21 | 453.68 | 453.51 | 0.37% | 229,146 |
| Aug 13, 2025 | 435.93 | 452.01 | 435.93 | 452.01 | 451.84 | 3.33% | 226,516 |
| Aug 12, 2025 | 440.00 | 440.73 | 433.00 | 437.45 | 437.29 | 0.06% | 210,355 |
| Aug 11, 2025 | 439.25 | 445.37 | 435.43 | 437.20 | 437.04 | -0.38% | 232,830 |
| Aug 8, 2025 | 440.00 | 446.78 | 436.41 | 438.87 | 438.71 | -0.26% | 126,878 |
| Aug 7, 2025 | 444.94 | 448.62 | 434.32 | 440.01 | 439.85 | -1.12% | 174,301 |
| Aug 6, 2025 | 446.40 | 448.60 | 442.41 | 444.98 | 444.82 | 0.18% | 123,580 |
| Aug 5, 2025 | 446.53 | 450.73 | 442.23 | 444.20 | 444.04 | -0.29% | 129,405 |
| Aug 4, 2025 | 445.02 | 448.67 | 440.01 | 445.49 | 445.33 | 0.22% | 138,493 |
| Aug 1, 2025 | 436.07 | 446.15 | 436.07 | 444.49 | 444.33 | 0.86% | 189,843 |
| Jul 31, 2025 | 444.29 | 450.80 | 438.36 | 440.69 | 440.53 | -0.88% | 160,881 |
| Jul 30, 2025 | 451.00 | 453.46 | 441.49 | 444.60 | 444.44 | -1.28% | 219,758 |
| Jul 29, 2025 | 474.48 | 475.00 | 448.03 | 450.35 | 450.18 | -4.66% | 345,703 |
| Jul 28, 2025 | 483.20 | 486.00 | 468.61 | 472.35 | 472.18 | -1.05% | 208,952 |
| Jul 25, 2025 | 490.22 | 512.76 | 471.01 | 477.35 | 477.17 | 0.17% | 411,349 |
| Jul 24, 2025 | 476.61 | 480.00 | 467.18 | 476.52 | 476.34 | -0.56% | 293,971 |
| Jul 23, 2025 | 485.80 | 491.15 | 465.04 | 479.18 | 479.00 | -1.28% | 249,535 |
| Jul 22, 2025 | 476.00 | 487.51 | 476.00 | 485.37 | 485.19 | 1.96% | 214,157 |