Skip to main content
Kinsale Capital Group, Inc. (KNSL)
NYSE: KNSL · Real-Time Price · USD
439.24
+0.09 (0.02%)
Jan 22, 2025, 4:00 PM EST - Market closed

Kinsale Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025437.00444.24435.00439.15439.150.64%181,831
Jan 17, 2025442.70445.54436.22436.34436.34-0.41%165,424
Jan 16, 2025437.40446.02436.43438.13438.130.49%142,323
Jan 15, 2025445.00450.43428.72436.00436.001.44%245,627
Jan 14, 2025416.75430.13414.34429.79429.793.04%147,132
Jan 13, 2025411.74418.01411.06417.09417.090.15%183,331
Jan 10, 2025414.77417.58405.00416.48416.48-1.32%276,911
Jan 8, 2025420.00424.99414.58422.03422.030.32%211,681
Jan 7, 2025423.57428.92416.65420.69420.69-0.05%295,029
Jan 6, 2025430.00435.52416.60420.90420.90-1.73%428,233
Jan 3, 2025451.85451.85419.00428.32428.32-5.66%376,178
Jan 2, 2025465.76468.00452.47454.02454.02-2.39%154,381
Dec 31, 2024465.50467.94461.00465.13465.13-0.09%89,790
Dec 30, 2024465.03470.33461.60465.56465.56-1.09%56,464
Dec 27, 2024470.00473.79466.81470.68470.68-0.15%61,579
Dec 26, 2024470.00474.70468.28471.39471.390.09%51,854
Dec 24, 2024464.00473.21463.16470.95470.951.32%35,624
Dec 23, 2024464.85468.34461.91464.83464.83-0.32%95,173
Dec 20, 2024465.63475.38458.75466.31466.31-0.25%372,993
Dec 19, 2024472.63480.98465.20467.48467.480.18%137,019
Dec 18, 2024492.50492.50465.37466.62466.62-4.98%149,988
Dec 17, 2024497.14499.66487.80491.06491.06-2.19%164,599
Dec 16, 2024506.73508.00498.30502.07502.07-0.92%124,103
Dec 13, 2024510.48512.28498.89506.73506.73-0.03%122,219
Dec 12, 2024514.35521.13504.50506.88506.88-0.97%194,623
Dec 11, 2024504.00513.24503.56511.87511.871.75%140,214
Dec 10, 2024518.00518.00501.99503.08503.08-3.62%242,417
Dec 9, 2024524.22531.79515.65521.97521.97-0.43%347,117
Dec 6, 2024498.43526.00497.80524.22524.225.10%338,210
Dec 5, 2024500.00504.34496.89498.78498.780.17%157,528
Dec 4, 2024514.76514.76493.52497.91497.91-0.41%116,135
Dec 3, 2024500.00504.93495.51499.95499.950.14%139,443
Dec 2, 2024512.71513.31499.27499.27499.27-1.80%116,249
Nov 29, 2024518.28523.78508.31508.44508.44-1.36%60,004
Nov 27, 2024516.72526.74513.13515.45515.300.67%94,664
Nov 26, 2024507.00516.22496.11512.04511.891.13%126,643
Nov 25, 2024504.62509.64499.14506.32506.171.53%156,573
Nov 22, 2024490.41504.05490.41498.69498.541.79%176,499
Nov 21, 2024482.56492.29476.87489.92489.782.43%148,420
Nov 20, 2024470.38479.47468.00478.29478.151.88%103,234
Nov 19, 2024459.55472.85455.40469.45469.311.45%114,774
Nov 18, 2024464.51468.74460.06462.75462.61-0.54%148,530
Nov 15, 2024474.92477.85463.64465.24465.10-1.80%88,746
Nov 14, 2024479.66484.56469.96473.78473.64-0.78%94,807
Nov 13, 2024472.58478.16467.98477.50477.361.17%103,097
Nov 12, 2024477.00480.89468.95471.96471.82-0.89%119,730
Nov 11, 2024462.22481.55462.22476.20476.064.35%159,750
Nov 8, 2024452.90457.51450.57456.36456.231.81%160,757
Nov 7, 2024451.61454.16444.51448.26448.13-0.74%97,193
Nov 6, 2024453.51455.73442.53451.61451.485.30%159,521
Nov 5, 2024422.34429.04421.50428.88428.751.14%66,713
Nov 4, 2024424.15427.50419.80424.05423.93-0.46%92,298
Nov 1, 2024429.42437.24424.52426.03425.90-0.49%121,429
Oct 31, 2024426.61433.47423.38428.11427.98-0.40%122,495
Oct 30, 2024434.63437.16424.34429.82429.69-0.93%154,172
Oct 29, 2024438.50440.69428.39433.86433.73-1.01%182,541
Oct 28, 2024446.11451.94435.00438.27438.140.95%297,346
Oct 25, 2024444.66445.04416.87434.15434.02-5.29%606,703
Oct 24, 2024461.90462.22456.06458.42458.29-0.04%213,964
Oct 23, 2024460.39461.74451.23458.60458.47-0.05%241,062
Oct 22, 2024465.98468.22457.66458.81458.68-2.16%104,411
Oct 21, 2024473.00473.00465.81468.92468.78-0.91%103,251
Oct 18, 2024477.45477.45471.10473.22473.08-0.41%76,644
Oct 17, 2024474.75479.20473.59475.19475.050.83%99,094
Oct 16, 2024464.85474.90464.84471.28471.141.18%123,312
Oct 15, 2024472.93475.62465.77465.77465.63-1.38%99,488
Oct 14, 2024471.87472.48467.29472.29472.150.58%107,667
Oct 11, 2024466.46475.50466.25469.56469.420.81%118,475
Oct 10, 2024470.68478.32461.38465.79465.65-0.82%118,604
Oct 9, 2024460.14470.23459.33469.63469.491.31%176,851
Oct 8, 2024455.13469.24455.13463.58463.442.50%163,238
Oct 7, 2024486.02486.02444.79452.26452.13-7.12%268,964
Oct 4, 2024483.18489.18479.28486.93486.791.94%104,349
Oct 3, 2024475.00482.88469.18477.68477.540.33%138,718
Oct 2, 2024473.70477.78468.36476.12475.98-0.03%185,176
Oct 1, 2024465.80480.34459.90476.24476.102.29%171,483
Sep 30, 2024459.91467.04457.40465.57465.430.91%228,218
Sep 27, 2024454.36463.12452.19461.38461.242.57%127,114
Sep 26, 2024449.00456.21445.00449.84449.710.19%121,451
Sep 25, 2024452.27454.56448.67448.97448.84-0.10%123,802
Sep 24, 2024464.51466.19449.19449.44449.31-2.96%180,105
Sep 23, 2024452.32464.13448.96463.17463.032.78%180,039
Sep 20, 2024453.91458.76449.69450.64450.51-0.70%292,493
Sep 19, 2024457.46457.90448.36453.81453.680.12%251,833
Sep 18, 2024457.26459.33451.06453.28453.15-0.46%200,570
Sep 17, 2024456.76460.64453.20455.37455.240.41%100,313
Sep 16, 2024460.00463.68453.49453.53453.40-2.37%90,819
Sep 13, 2024461.73466.57460.38464.53464.391.60%100,903
Sep 12, 2024455.72458.41451.61457.21457.080.52%144,611
Sep 11, 2024459.97459.97450.00454.84454.71-1.73%106,186
Sep 10, 2024468.87469.63458.16462.83462.69-0.76%148,429
Sep 9, 2024464.01468.72456.52466.38466.241.06%131,415
Sep 6, 2024466.92470.66460.00461.50461.36-0.77%93,268
Sep 5, 2024478.58478.58464.45465.09464.95-1.97%87,623
Sep 4, 2024474.19478.41473.00474.45474.310.05%90,271
Sep 3, 2024491.34491.34471.69474.19474.05-3.44%107,609
Aug 30, 2024487.80493.64487.22491.09490.951.03%110,916
Aug 29, 2024483.30491.19480.43486.08485.940.77%70,097
Aug 28, 2024488.48488.97481.55482.37482.08-1.09%96,377
Aug 27, 2024483.00489.88479.95487.70487.410.84%95,095