Kinsale Capital Group, Inc. (KNSL)
NYSE: KNSL · Real-Time Price · USD
428.53
-12.91 (-2.92%)
Feb 21, 2025, 4:00 PM EST - Market closed
Kinsale Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 436.23 | 443.00 | 426.00 | 441.44 | 441.44 | 0.25% | 200,586 |
| Feb 19, 2025 | 440.93 | 447.00 | 438.26 | 440.32 | 440.32 | -0.42% | 241,348 |
| Feb 18, 2025 | 449.34 | 458.87 | 437.98 | 442.17 | 442.17 | -1.60% | 309,553 |
| Feb 14, 2025 | 459.46 | 461.43 | 434.00 | 449.34 | 449.34 | -7.75% | 821,718 |
| Feb 13, 2025 | 476.42 | 487.35 | 472.92 | 487.11 | 487.11 | 2.19% | 136,378 |
| Feb 12, 2025 | 477.99 | 479.45 | 471.06 | 476.67 | 476.67 | -0.52% | 176,363 |
| Feb 11, 2025 | 482.37 | 482.37 | 470.60 | 479.15 | 479.15 | -1.05% | 173,208 |
| Feb 10, 2025 | 491.25 | 492.00 | 476.84 | 484.25 | 484.25 | -1.08% | 257,541 |
| Feb 7, 2025 | 496.42 | 500.50 | 486.39 | 489.53 | 489.53 | -1.05% | 158,712 |
| Feb 6, 2025 | 485.01 | 494.94 | 479.62 | 494.72 | 494.72 | 2.00% | 224,221 |
| Feb 5, 2025 | 460.84 | 486.16 | 460.50 | 485.01 | 485.01 | 6.06% | 261,666 |
| Feb 4, 2025 | 450.58 | 459.00 | 445.33 | 457.29 | 457.29 | 1.55% | 278,994 |
| Feb 3, 2025 | 435.63 | 450.39 | 433.11 | 450.33 | 450.33 | 1.90% | 132,014 |
| Jan 31, 2025 | 439.43 | 444.34 | 436.12 | 441.94 | 441.94 | 0.39% | 130,242 |
| Jan 30, 2025 | 448.32 | 448.32 | 437.06 | 440.23 | 440.23 | -0.82% | 92,726 |
| Jan 29, 2025 | 440.56 | 446.20 | 438.00 | 443.87 | 443.87 | 0.40% | 82,748 |
| Jan 28, 2025 | 445.34 | 446.64 | 441.94 | 442.10 | 442.10 | -0.49% | 128,049 |
| Jan 27, 2025 | 433.39 | 446.87 | 433.39 | 444.28 | 444.28 | 2.69% | 128,649 |
| Jan 24, 2025 | 435.14 | 438.72 | 428.06 | 432.64 | 432.64 | -0.03% | 142,928 |
| Jan 23, 2025 | 434.00 | 438.93 | 416.45 | 432.79 | 432.79 | -1.47% | 364,201 |
| Jan 22, 2025 | 439.93 | 443.21 | 434.12 | 439.24 | 439.24 | 0.02% | 165,295 |
| Jan 21, 2025 | 437.00 | 444.24 | 435.00 | 439.15 | 439.15 | 0.64% | 181,831 |
| Jan 17, 2025 | 442.70 | 445.54 | 436.22 | 436.34 | 436.34 | -0.41% | 165,424 |
| Jan 16, 2025 | 437.40 | 446.02 | 436.43 | 438.13 | 438.13 | 0.49% | 142,323 |
| Jan 15, 2025 | 445.00 | 450.43 | 428.72 | 436.00 | 436.00 | 1.44% | 245,627 |
| Jan 14, 2025 | 416.75 | 430.13 | 414.34 | 429.79 | 429.79 | 3.04% | 147,132 |
| Jan 13, 2025 | 411.74 | 418.01 | 411.06 | 417.09 | 417.09 | 0.15% | 183,331 |
| Jan 10, 2025 | 414.77 | 417.58 | 405.00 | 416.48 | 416.48 | -1.32% | 276,911 |
| Jan 8, 2025 | 420.00 | 424.99 | 414.58 | 422.03 | 422.03 | 0.32% | 211,681 |
| Jan 7, 2025 | 423.57 | 428.92 | 416.65 | 420.69 | 420.69 | -0.05% | 295,029 |
| Jan 6, 2025 | 430.00 | 435.52 | 416.60 | 420.90 | 420.90 | -1.73% | 428,233 |
| Jan 3, 2025 | 451.85 | 451.85 | 419.00 | 428.32 | 428.32 | -5.66% | 376,178 |
| Jan 2, 2025 | 465.76 | 468.00 | 452.47 | 454.02 | 454.02 | -2.39% | 154,381 |
| Dec 31, 2024 | 465.50 | 467.94 | 461.00 | 465.13 | 465.13 | -0.09% | 89,790 |
| Dec 30, 2024 | 465.03 | 470.33 | 461.60 | 465.56 | 465.56 | -1.09% | 56,464 |
| Dec 27, 2024 | 470.00 | 473.79 | 466.81 | 470.68 | 470.68 | -0.15% | 61,579 |
| Dec 26, 2024 | 470.00 | 474.70 | 468.28 | 471.39 | 471.39 | 0.09% | 51,854 |
| Dec 24, 2024 | 464.00 | 473.21 | 463.16 | 470.95 | 470.95 | 1.32% | 35,624 |
| Dec 23, 2024 | 464.85 | 468.34 | 461.91 | 464.83 | 464.83 | -0.32% | 95,173 |
| Dec 20, 2024 | 465.63 | 475.38 | 458.75 | 466.31 | 466.31 | -0.25% | 372,993 |
| Dec 19, 2024 | 472.63 | 480.98 | 465.20 | 467.48 | 467.48 | 0.18% | 137,019 |
| Dec 18, 2024 | 492.50 | 492.50 | 465.37 | 466.62 | 466.62 | -4.98% | 149,988 |
| Dec 17, 2024 | 497.14 | 499.66 | 487.80 | 491.06 | 491.06 | -2.19% | 164,599 |
| Dec 16, 2024 | 506.73 | 508.00 | 498.30 | 502.07 | 502.07 | -0.92% | 124,103 |
| Dec 13, 2024 | 510.48 | 512.28 | 498.89 | 506.73 | 506.73 | -0.03% | 122,219 |
| Dec 12, 2024 | 514.35 | 521.13 | 504.50 | 506.88 | 506.88 | -0.97% | 194,623 |
| Dec 11, 2024 | 504.00 | 513.24 | 503.56 | 511.87 | 511.87 | 1.75% | 140,214 |
| Dec 10, 2024 | 518.00 | 518.00 | 501.99 | 503.08 | 503.08 | -3.62% | 242,417 |
| Dec 9, 2024 | 524.22 | 531.79 | 515.65 | 521.97 | 521.97 | -0.43% | 347,117 |
| Dec 6, 2024 | 498.43 | 526.00 | 497.80 | 524.22 | 524.22 | 5.10% | 338,210 |
| Dec 5, 2024 | 500.00 | 504.34 | 496.89 | 498.78 | 498.78 | 0.17% | 157,528 |
| Dec 4, 2024 | 514.76 | 514.76 | 493.52 | 497.91 | 497.91 | -0.41% | 116,135 |
| Dec 3, 2024 | 500.00 | 504.93 | 495.51 | 499.95 | 499.95 | 0.14% | 139,443 |
| Dec 2, 2024 | 512.71 | 513.31 | 499.27 | 499.27 | 499.27 | -1.80% | 116,249 |
| Nov 29, 2024 | 518.28 | 523.78 | 508.31 | 508.44 | 508.44 | -1.36% | 60,004 |
| Nov 27, 2024 | 516.72 | 526.74 | 513.13 | 515.45 | 515.30 | 0.67% | 94,664 |
| Nov 26, 2024 | 507.00 | 516.22 | 496.11 | 512.04 | 511.89 | 1.13% | 126,643 |
| Nov 25, 2024 | 504.62 | 509.64 | 499.14 | 506.32 | 506.17 | 1.53% | 156,573 |
| Nov 22, 2024 | 490.41 | 504.05 | 490.41 | 498.69 | 498.54 | 1.79% | 176,499 |
| Nov 21, 2024 | 482.56 | 492.29 | 476.87 | 489.92 | 489.78 | 2.43% | 148,420 |
| Nov 20, 2024 | 470.38 | 479.47 | 468.00 | 478.29 | 478.15 | 1.88% | 103,234 |
| Nov 19, 2024 | 459.55 | 472.85 | 455.40 | 469.45 | 469.31 | 1.45% | 114,774 |
| Nov 18, 2024 | 464.51 | 468.74 | 460.06 | 462.75 | 462.61 | -0.54% | 148,530 |
| Nov 15, 2024 | 474.92 | 477.85 | 463.64 | 465.24 | 465.10 | -1.80% | 88,746 |
| Nov 14, 2024 | 479.66 | 484.56 | 469.96 | 473.78 | 473.64 | -0.78% | 94,807 |
| Nov 13, 2024 | 472.58 | 478.16 | 467.98 | 477.50 | 477.36 | 1.17% | 103,097 |
| Nov 12, 2024 | 477.00 | 480.89 | 468.95 | 471.96 | 471.82 | -0.89% | 119,730 |
| Nov 11, 2024 | 462.22 | 481.55 | 462.22 | 476.20 | 476.06 | 4.35% | 159,750 |
| Nov 8, 2024 | 452.90 | 457.51 | 450.57 | 456.36 | 456.23 | 1.81% | 160,757 |
| Nov 7, 2024 | 451.61 | 454.16 | 444.51 | 448.26 | 448.13 | -0.74% | 97,193 |
| Nov 6, 2024 | 453.51 | 455.73 | 442.53 | 451.61 | 451.48 | 5.30% | 159,521 |
| Nov 5, 2024 | 422.34 | 429.04 | 421.50 | 428.88 | 428.75 | 1.14% | 66,713 |
| Nov 4, 2024 | 424.15 | 427.50 | 419.80 | 424.05 | 423.93 | -0.46% | 92,298 |
| Nov 1, 2024 | 429.42 | 437.24 | 424.52 | 426.03 | 425.90 | -0.49% | 121,429 |
| Oct 31, 2024 | 426.61 | 433.47 | 423.38 | 428.11 | 427.98 | -0.40% | 122,495 |
| Oct 30, 2024 | 434.63 | 437.16 | 424.34 | 429.82 | 429.69 | -0.93% | 154,172 |
| Oct 29, 2024 | 438.50 | 440.69 | 428.39 | 433.86 | 433.73 | -1.01% | 182,541 |
| Oct 28, 2024 | 446.11 | 451.94 | 435.00 | 438.27 | 438.14 | 0.95% | 297,346 |
| Oct 25, 2024 | 444.66 | 445.04 | 416.87 | 434.15 | 434.02 | -5.29% | 606,703 |
| Oct 24, 2024 | 461.90 | 462.22 | 456.06 | 458.42 | 458.29 | -0.04% | 213,964 |
| Oct 23, 2024 | 460.39 | 461.74 | 451.23 | 458.60 | 458.47 | -0.05% | 241,062 |
| Oct 22, 2024 | 465.98 | 468.22 | 457.66 | 458.81 | 458.68 | -2.16% | 104,411 |
| Oct 21, 2024 | 473.00 | 473.00 | 465.81 | 468.92 | 468.78 | -0.91% | 103,251 |
| Oct 18, 2024 | 477.45 | 477.45 | 471.10 | 473.22 | 473.08 | -0.41% | 76,644 |
| Oct 17, 2024 | 474.75 | 479.20 | 473.59 | 475.19 | 475.05 | 0.83% | 99,094 |
| Oct 16, 2024 | 464.85 | 474.90 | 464.84 | 471.28 | 471.14 | 1.18% | 123,312 |
| Oct 15, 2024 | 472.93 | 475.62 | 465.77 | 465.77 | 465.63 | -1.38% | 99,488 |
| Oct 14, 2024 | 471.87 | 472.48 | 467.29 | 472.29 | 472.15 | 0.58% | 107,667 |
| Oct 11, 2024 | 466.46 | 475.50 | 466.25 | 469.56 | 469.42 | 0.81% | 118,475 |
| Oct 10, 2024 | 470.68 | 478.32 | 461.38 | 465.79 | 465.65 | -0.82% | 118,604 |
| Oct 9, 2024 | 460.14 | 470.23 | 459.33 | 469.63 | 469.49 | 1.31% | 176,851 |
| Oct 8, 2024 | 455.13 | 469.24 | 455.13 | 463.58 | 463.44 | 2.50% | 163,238 |
| Oct 7, 2024 | 486.02 | 486.02 | 444.79 | 452.26 | 452.13 | -7.12% | 268,964 |
| Oct 4, 2024 | 483.18 | 489.18 | 479.28 | 486.93 | 486.79 | 1.94% | 104,349 |
| Oct 3, 2024 | 475.00 | 482.88 | 469.18 | 477.68 | 477.54 | 0.33% | 138,718 |
| Oct 2, 2024 | 473.70 | 477.78 | 468.36 | 476.12 | 475.98 | -0.03% | 185,176 |
| Oct 1, 2024 | 465.80 | 480.34 | 459.90 | 476.24 | 476.10 | 2.29% | 171,483 |
| Sep 30, 2024 | 459.91 | 467.04 | 457.40 | 465.57 | 465.43 | 0.91% | 228,218 |
| Sep 27, 2024 | 454.36 | 463.12 | 452.19 | 461.38 | 461.24 | 2.57% | 127,114 |
| Sep 26, 2024 | 449.00 | 456.21 | 445.00 | 449.84 | 449.71 | 0.19% | 121,451 |