Kinsale Capital Group, Inc. (KNSL)
NYSE: KNSL · Real-Time Price · USD
501.97
+10.31 (2.10%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Kinsale Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2025492.46502.01484.78501.97501.972.10%183,987
Apr 23, 2025493.72503.35489.14491.66491.660.81%145,901
Apr 22, 2025476.78489.39476.54487.73487.733.55%152,463
Apr 21, 2025486.30486.30465.10470.99470.99-3.03%121,052
Apr 17, 2025482.43490.73480.09485.70485.700.42%88,133
Apr 16, 2025485.45490.25479.38483.65483.65-0.12%94,197
Apr 15, 2025487.75497.81481.53484.21484.21-0.18%113,146
Apr 14, 2025487.37490.00482.77485.10485.100.57%115,090
Apr 11, 2025474.53484.57468.98482.34482.340.86%107,413
Apr 10, 2025466.14482.16462.46478.23478.231.46%220,161
Apr 9, 2025431.33474.14429.03471.34471.347.74%147,839
Apr 8, 2025457.46468.44431.00437.46437.46-0.68%168,941
Apr 7, 2025429.56451.54418.50440.45440.45-4.06%353,707
Apr 4, 2025486.90486.90452.62459.11459.11-7.92%428,837
Apr 3, 2025482.55510.18482.55498.60498.601.44%355,850
Apr 2, 2025482.70493.28478.11491.50491.500.69%158,645
Apr 1, 2025487.06492.40483.90488.15488.150.30%159,220
Mar 31, 2025478.28490.00474.92486.71486.710.95%203,862
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