Skip to main content
Kinsale Capital Group, Inc. (KNSL)
NYSE: KNSL · Real-Time Price · USD
476.13
+5.22 (1.11%)
At close: Jun 6, 2025, 4:00 PM
475.00
-1.13 (-0.24%)
After-hours: Jun 6, 2025, 7:40 PM EDT

Kinsale Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 2025453.77461.00450.04458.25458.080.49%135,203
May 5, 2025447.29458.89444.86456.02455.851.61%164,882
May 2, 2025432.87449.24429.86448.80448.645.24%191,900
May 1, 2025433.41435.11425.21426.46426.31-2.02%165,824
Apr 30, 2025434.19437.54425.00435.26435.100.15%319,912
Apr 29, 2025424.20438.48420.52434.60434.442.45%221,813
Apr 28, 2025424.71439.45421.71424.19424.041.00%414,354
Apr 25, 2025445.00445.00408.50419.99419.84-16.33%951,003
Apr 24, 2025492.46502.01484.78501.97501.792.10%191,576
Apr 23, 2025493.72503.35489.14491.66491.480.81%145,901
Apr 22, 2025476.78489.39476.54487.73487.553.55%152,463
Apr 21, 2025486.30486.30465.10470.99470.82-3.03%121,052
Apr 17, 2025482.43490.73480.09485.70485.520.42%88,133
Apr 16, 2025485.45490.25479.38483.65483.47-0.12%94,197
Apr 15, 2025487.75497.81481.53484.21484.03-0.18%113,146
Apr 14, 2025487.37490.00482.77485.10484.920.57%115,090
Apr 11, 2025474.53484.57468.98482.34482.170.86%107,413
Apr 10, 2025466.14482.16462.46478.23478.061.46%220,161
Apr 9, 2025431.33474.14429.03471.34471.177.74%147,839
Apr 8, 2025457.46468.44431.00437.46437.30-0.68%168,941
Apr 7, 2025429.56451.54418.50440.45440.29-4.06%353,707
Apr 4, 2025486.90486.90452.62459.11458.94-7.92%428,837
Apr 3, 2025482.55510.18482.55498.60498.421.44%355,850
Apr 2, 2025482.70493.28478.11491.50491.320.69%158,645
Apr 1, 2025487.06492.40483.90488.15487.970.30%159,220
Mar 31, 2025478.28490.00474.92486.71486.530.95%203,862
Mar 28, 2025488.00488.72479.42482.14481.97-0.95%106,231
Mar 27, 2025484.17487.22473.94486.75486.571.32%118,298