Kinsale Capital Group Inc... (KNSL)
NYSE: KNSL
· Real-Time Price · USD
453.41
-0.27 (-0.06%)
At close: Aug 15, 2025, 12:07 PM
KNSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 449.35 | 455.42 | 444.21 | 453.68 | 453.68 | 0.37% | 228,986 |
| Aug 13, 2025 | 435.93 | 452.01 | 435.93 | 452.01 | 452.01 | 3.33% | 226,516 |
| 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% | 123,600 |
| 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% | 138,500 |
| 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% | 160,900 |
| 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 |