Kinsale Capital Group, Inc. (KNSL)
NYSE: KNSL · Real-Time Price · USD
447.57
+10.12 (2.31%)
Aug 13, 2025, 2:52 PM - Market open
Nuvei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 435.93 | 448.99 | 435.93 | 447.87 | - | 2.38% | 98,810 |
| Aug 12, 2025 | 440.00 | 440.73 | 433.00 | 437.45 | 437.45 | 0.06% | 210,355 |
| Aug 11, 2025 | 439.25 | 445.37 | 435.43 | 437.20 | 437.20 | -0.38% | 232,830 |
| Aug 8, 2025 | 440.00 | 446.78 | 436.41 | 438.87 | 438.87 | -0.26% | 126,878 |
| Aug 7, 2025 | 444.94 | 448.62 | 434.32 | 440.01 | 440.01 | -1.12% | 174,301 |
| Aug 6, 2025 | 446.40 | 448.60 | 442.41 | 444.98 | 444.98 | 0.18% | 123,580 |
| Aug 5, 2025 | 446.53 | 450.73 | 442.23 | 444.20 | 444.20 | -0.29% | 129,405 |
| Aug 4, 2025 | 445.02 | 448.67 | 440.01 | 445.49 | 445.49 | 0.22% | 138,493 |
| Aug 1, 2025 | 436.07 | 446.15 | 436.07 | 444.49 | 444.49 | 0.86% | 189,843 |
| Jul 31, 2025 | 444.29 | 450.80 | 438.36 | 440.69 | 440.69 | -0.88% | 160,881 |
| Jul 30, 2025 | 451.00 | 453.46 | 441.49 | 444.60 | 444.60 | -1.28% | 219,758 |
| Jul 29, 2025 | 474.48 | 475.00 | 448.03 | 450.35 | 450.35 | -4.66% | 345,703 |
| Jul 28, 2025 | 483.20 | 486.00 | 468.61 | 472.35 | 472.35 | -1.05% | 208,952 |
| Jul 25, 2025 | 490.22 | 512.76 | 471.01 | 477.35 | 477.35 | 0.17% | 411,349 |
| Jul 24, 2025 | 476.61 | 480.00 | 467.18 | 476.52 | 476.52 | -0.56% | 293,971 |
| Jul 23, 2025 | 485.80 | 491.15 | 465.04 | 479.18 | 479.18 | -1.28% | 249,535 |
| Jul 22, 2025 | 476.00 | 487.51 | 476.00 | 485.37 | 485.37 | 1.96% | 214,157 |
| Jul 21, 2025 | 480.15 | 483.46 | 476.02 | 476.02 | 476.02 | -0.87% | 152,630 |
| Jul 18, 2025 | 484.19 | 489.91 | 479.17 | 480.18 | 480.18 | -0.74% | 118,102 |
| Jul 17, 2025 | 484.71 | 489.09 | 481.85 | 483.74 | 483.74 | -0.23% | 157,813 |
| Jul 16, 2025 | 481.02 | 486.64 | 474.80 | 484.87 | 484.87 | 1.67% | 319,712 |
| Jul 15, 2025 | 487.72 | 492.51 | 476.84 | 476.89 | 476.89 | -2.65% | 256,747 |
| Jul 14, 2025 | 478.09 | 491.81 | 478.09 | 489.89 | 489.89 | 2.10% | 269,131 |
| Jul 11, 2025 | 487.06 | 489.47 | 479.78 | 479.82 | 479.82 | -1.91% | 245,296 |
| Jul 10, 2025 | 487.22 | 492.15 | 481.50 | 489.15 | 489.15 | 0.04% | 184,813 |
| Jul 9, 2025 | 485.43 | 488.97 | 481.85 | 488.96 | 488.96 | 0.78% | 222,142 |
| Jul 8, 2025 | 471.06 | 487.97 | 471.06 | 485.19 | 485.19 | 2.24% | 219,817 |
| Jul 7, 2025 | 476.16 | 479.71 | 471.65 | 474.56 | 474.56 | -0.34% | 190,439 |
| Jul 3, 2025 | 477.29 | 481.70 | 475.20 | 476.16 | 476.16 | 0.64% | 186,098 |
| Jul 2, 2025 | 479.40 | 481.50 | 465.67 | 473.13 | 473.13 | -1.31% | 330,732 |
| Jul 1, 2025 | 482.28 | 485.00 | 470.15 | 479.39 | 479.39 | -0.93% | 307,123 |
| Jun 30, 2025 | 472.64 | 485.43 | 472.64 | 483.90 | 483.90 | 2.24% | 298,670 |
| Jun 27, 2025 | 475.91 | 480.81 | 469.66 | 473.31 | 473.31 | -0.65% | 312,538 |
| Jun 26, 2025 | 469.41 | 480.00 | 467.47 | 476.40 | 476.40 | 2.27% | 345,269 |
| Jun 25, 2025 | 477.12 | 477.12 | 465.06 | 465.83 | 465.83 | -2.61% | 176,050 |
| Jun 24, 2025 | 480.93 | 481.89 | 473.45 | 478.33 | 478.33 | 0.06% | 210,882 |
| Jun 23, 2025 | 473.67 | 483.92 | 473.67 | 478.02 | 478.02 | 0.41% | 188,321 |
| Jun 20, 2025 | 464.65 | 477.99 | 462.14 | 476.07 | 476.07 | 3.30% | 234,876 |
| Jun 18, 2025 | 464.09 | 465.29 | 457.38 | 460.87 | 460.87 | -0.78% | 204,379 |
| Jun 17, 2025 | 465.75 | 468.35 | 459.23 | 464.51 | 464.51 | -1.27% | 203,482 |
| Jun 16, 2025 | 478.61 | 482.81 | 470.46 | 470.47 | 470.47 | -0.81% | 273,419 |
| Jun 13, 2025 | 470.15 | 475.15 | 467.43 | 474.32 | 474.32 | 0.08% | 147,001 |
| Jun 12, 2025 | 457.51 | 474.78 | 455.00 | 473.94 | 473.94 | 3.10% | 203,763 |
| Jun 11, 2025 | 458.77 | 464.55 | 452.99 | 459.71 | 459.71 | 0.10% | 298,261 |
| Jun 10, 2025 | 462.55 | 464.31 | 455.83 | 459.24 | 459.24 | -0.92% | 302,766 |
| Jun 9, 2025 | 476.42 | 476.42 | 453.50 | 463.51 | 463.51 | -2.65% | 274,406 |
| Jun 6, 2025 | 478.03 | 480.21 | 473.14 | 476.13 | 476.13 | 1.11% | 235,268 |
| Jun 5, 2025 | 467.00 | 473.75 | 462.00 | 470.91 | 470.91 | 0.69% | 386,743 |
| Jun 4, 2025 | 474.00 | 474.12 | 467.44 | 467.66 | 467.66 | -1.34% | 133,187 |
| Jun 3, 2025 | 471.54 | 475.00 | 464.00 | 473.99 | 473.99 | 0.18% | 127,890 |