Kinsale Capital Group Inc... (KNSL)
497.83
6.33 (1.29%)
At close: Apr 03, 2025, 3:59 PM
499.35
0.30%
After-hours: Apr 03, 2025, 07:42 PM EDT
Kinsale Capital Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 482.70 | 493.28 | 478.11 | 491.50 | 3.35 | 0.69% | 155,032 |
| Apr 1, 2025 | 487.06 | 492.40 | 483.90 | 488.15 | 1.44 | 0.30% | 159,220 |
| Mar 31, 2025 | 478.28 | 490.00 | 474.92 | 486.71 | 4.57 | 0.95% | 203,862 |
| Mar 28, 2025 | 488.00 | 488.72 | 479.41 | 482.14 | -4.61 | -0.95% | 106,231 |
| Mar 27, 2025 | 484.17 | 487.22 | 473.94 | 486.75 | 6.34 | 1.32% | 118,298 |
| Mar 26, 2025 | 486.00 | 486.74 | 474.78 | 480.41 | -5.67 | -1.17% | 120,900 |
| Mar 25, 2025 | 483.16 | 486.12 | 476.17 | 486.08 | 3.38 | 0.70% | 170,765 |
| Mar 24, 2025 | 472.00 | 482.74 | 472.00 | 482.70 | 12.66 | 2.69% | 164,600 |
| Mar 21, 2025 | 455.03 | 472.90 | 453.97 | 470.04 | 11.02 | 2.40% | 351,633 |
| Mar 20, 2025 | 449.89 | 462.12 | 449.50 | 459.02 | 7.62 | 1.69% | 161,249 |
| Mar 19, 2025 | 451.90 | 454.26 | 447.19 | 451.40 | 0.54 | 0.12% | 131,510 |
| Mar 18, 2025 | 456.70 | 461.14 | 450.86 | 450.86 | -5.84 | -1.28% | 92,500 |
| Mar 17, 2025 | 454.33 | 460.52 | 452.43 | 456.70 | 1.28 | 0.28% | 156,560 |
| Mar 14, 2025 | 442.17 | 455.42 | 441.62 | 455.42 | 16.14 | 3.67% | 103,771 |
| Mar 13, 2025 | 449.95 | 453.45 | 436.44 | 439.28 | -9.00 | -2.01% | 119,728 |
| Mar 12, 2025 | 461.78 | 464.77 | 443.65 | 448.28 | -6.17 | -1.36% | 132,100 |
| Mar 11, 2025 | 450.90 | 461.09 | 445.01 | 454.45 | 5.41 | 1.20% | 167,541 |
| Mar 10, 2025 | 443.74 | 465.56 | 442.98 | 449.04 | 2.77 | 0.62% | 204,906 |
| Mar 7, 2025 | 435.44 | 447.19 | 429.89 | 446.27 | 10.84 | 2.49% | 114,400 |
| Mar 6, 2025 | 433.86 | 438.40 | 426.74 | 435.43 | -2.28 | -0.52% | 139,300 |
| Mar 5, 2025 | 432.36 | 440.53 | 428.01 | 437.71 | 4.57 | 1.06% | 193,800 |
| Mar 4, 2025 | 425.00 | 435.02 | 417.00 | 433.14 | 2.55 | 0.59% | 362,202 |
| Mar 3, 2025 | 432.00 | 436.38 | 428.77 | 430.59 | -1.26 | -0.29% | 214,703 |
| Feb 28, 2025 | 428.86 | 434.32 | 424.61 | 431.85 | 3.78 | 0.88% | 154,900 |
| Feb 27, 2025 | 419.13 | 436.87 | 417.95 | 428.07 | 11.23 | 2.69% | 179,100 |
| Feb 26, 2025 | 421.74 | 424.76 | 413.98 | 416.84 | -6.48 | -1.53% | 203,800 |
| Feb 25, 2025 | 429.66 | 430.01 | 420.55 | 423.32 | -3.84 | -0.90% | 132,454 |
| Feb 24, 2025 | 428.88 | 432.98 | 425.08 | 427.16 | -1.37 | -0.32% | 135,700 |
| Feb 21, 2025 | 444.15 | 444.15 | 424.38 | 428.53 | -12.91 | -2.92% | 212,437 |
| Feb 20, 2025 | 436.23 | 443.00 | 426.00 | 441.44 | 1.12 | 0.25% | 200,600 |
| Feb 19, 2025 | 440.93 | 447.00 | 438.26 | 440.32 | -1.85 | -0.42% | 241,348 |
| Feb 18, 2025 | 449.34 | 458.87 | 437.98 | 442.17 | -7.17 | -1.60% | 309,553 |
| Feb 14, 2025 | 459.46 | 461.43 | 434.00 | 449.34 | -37.77 | -7.75% | 821,718 |
| Feb 13, 2025 | 476.42 | 487.35 | 472.92 | 487.11 | 10.44 | 2.19% | 136,378 |
| Feb 12, 2025 | 477.99 | 479.45 | 471.06 | 476.67 | -2.48 | -0.52% | 176,363 |
| Feb 11, 2025 | 482.37 | 482.37 | 470.60 | 479.15 | -5.10 | -1.05% | 173,208 |
| Feb 10, 2025 | 491.25 | 492.00 | 476.84 | 484.25 | -5.28 | -1.08% | 257,541 |
| Feb 7, 2025 | 496.42 | 500.50 | 486.39 | 489.53 | -5.19 | -1.05% | 158,712 |
| Feb 6, 2025 | 485.01 | 494.94 | 479.62 | 494.72 | 9.71 | 2.00% | 224,221 |
| Feb 5, 2025 | 460.84 | 486.16 | 460.50 | 485.01 | 27.72 | 6.06% | 261,700 |
| Feb 4, 2025 | 450.58 | 459.00 | 445.33 | 457.29 | 6.96 | 1.55% | 279,000 |
| Feb 3, 2025 | 435.63 | 450.39 | 433.11 | 450.33 | 8.39 | 1.90% | 132,014 |
| Jan 31, 2025 | 439.43 | 444.34 | 436.12 | 441.94 | 1.71 | 0.39% | 130,242 |
| Jan 30, 2025 | 448.32 | 448.32 | 437.06 | 440.23 | -3.64 | -0.82% | 92,726 |
| Jan 29, 2025 | 440.56 | 446.20 | 438.00 | 443.87 | 1.77 | 0.40% | 82,748 |
| Jan 28, 2025 | 445.34 | 446.64 | 441.94 | 442.10 | -2.18 | -0.49% | 128,049 |
| Jan 27, 2025 | 433.39 | 446.87 | 433.39 | 444.28 | 11.64 | 2.69% | 128,649 |
| Jan 24, 2025 | 435.14 | 438.72 | 428.06 | 432.64 | -0.15 | -0.03% | 142,928 |
| Jan 23, 2025 | 434.00 | 438.92 | 416.45 | 432.79 | -6.45 | -1.47% | 364,201 |
| Jan 22, 2025 | 439.93 | 443.21 | 434.12 | 439.24 | 0.09 | 0.02% | 165,300 |