Kinsale Capital Group Inc. (KNSL) Historical Stock Price Data | Complete Trading History - Stocknear

Kinsale Capital Group Inc...

NYSE: KNSL · Real-Time Price · USD
419.05
3.90 (0.94%)
At close: Sep 26, 2025, 3:59 PM
420.00
0.23%
After-hours: Sep 26, 2025, 06:50 PM EDT

KNSL Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 420.10 422.67 417.13 419.33 419.33 1.01% 182,234
Sep 25, 2025 428.98 434.48 406.34 415.15 415.15 -3.41% 229,500
Sep 24, 2025 425.07 429.79 423.00 429.79 429.79 0.42% 222,921
Sep 23, 2025 423.00 428.10 422.01 427.99 427.99 1.03% 153,600
Sep 22, 2025 427.66 430.00 423.38 423.61 423.61 -1.19% 215,574
Sep 19, 2025 426.99 432.54 424.00 428.71 428.71 0.33% 324,890
Sep 18, 2025 429.48 436.28 424.34 427.32 427.32 -0.78% 274,000
Sep 17, 2025 429.72 434.45 426.96 430.66 430.66 0.55% 279,414
Sep 16, 2025 423.66 429.49 421.14 428.30 428.30 0.96% 171,800
Sep 15, 2025 432.59 437.10 422.80 424.24 424.24 -1.73% 168,442
Sep 12, 2025 436.12 437.93 431.52 431.69 431.69 -1.07% 89,200
Sep 11, 2025 425.00 436.94 424.33 436.37 436.37 2.52% 185,600
Sep 10, 2025 438.57 442.29 422.94 425.66 425.66 -3.76% 326,777
Sep 9, 2025 451.33 456.26 441.36 442.30 442.30 -2.11% 226,520
Sep 8, 2025 452.12 455.52 447.50 451.85 451.85 -0.78% 187,534
Sep 5, 2025 459.59 460.06 450.72 455.40 455.40 -0.94% 140,600
Sep 4, 2025 453.38 460.21 450.45 459.71 459.71 1.68% 153,516
Sep 3, 2025 453.64 454.96 448.13 452.10 452.10 -0.70% 159,779
Sep 2, 2025 457.23 460.00 448.72 455.30 455.30 -0.47% 265,617
Aug 29, 2025 457.53 462.10 454.60 457.45 457.45 0.43% 172,900