Kinsale Capital Group Inc... (KNSL)
NYSE: KNSL
· Real-Time Price · USD
459.93
7.83 (1.73%)
At close: Sep 04, 2025, 3:59 PM
460.30
0.08%
Pre-market: Sep 05, 2025, 07:59 AM EDT
KNSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 453.38 | 460.21 | 450.45 | 459.71 | 459.71 | 1.68% | 153,485 |
| 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 |
| Aug 28, 2025 | 454.30 | 456.30 | 450.36 | 455.49 | 455.32 | 0.09% | 95,000 |
| Aug 27, 2025 | 450.12 | 458.61 | 450.01 | 455.08 | 454.91 | 0.97% | 166,700 |
| Aug 26, 2025 | 448.61 | 454.19 | 447.09 | 450.73 | 450.56 | 0.35% | 284,919 |
| Aug 25, 2025 | 454.78 | 454.99 | 448.07 | 449.14 | 448.97 | -1.37% | 241,100 |
| Aug 22, 2025 | 462.68 | 466.00 | 452.26 | 455.38 | 455.21 | -0.80% | 110,420 |
| Aug 21, 2025 | 467.99 | 469.05 | 458.95 | 459.06 | 458.89 | -1.95% | 165,905 |
| Aug 20, 2025 | 464.00 | 468.21 | 462.58 | 468.21 | 468.04 | 1.38% | 161,868 |
| Aug 19, 2025 | 449.49 | 461.96 | 449.49 | 461.85 | 461.68 | 3.55% | 249,016 |
| Aug 18, 2025 | 440.77 | 446.76 | 436.81 | 446.00 | 445.83 | 0.94% | 180,831 |
| Aug 15, 2025 | 455.97 | 455.99 | 441.84 | 441.84 | 441.68 | -2.61% | 246,009 |
| Aug 14, 2025 | 449.35 | 455.42 | 444.21 | 453.68 | 453.51 | 0.37% | 229,146 |
| Aug 13, 2025 | 435.93 | 452.01 | 435.93 | 452.01 | 451.84 | 3.33% | 226,516 |
| Aug 12, 2025 | 440.00 | 440.73 | 433.00 | 437.45 | 437.29 | 0.06% | 210,355 |
| Aug 11, 2025 | 439.25 | 445.37 | 435.43 | 437.20 | 437.04 | -0.38% | 232,830 |
| Aug 8, 2025 | 440.00 | 446.78 | 436.41 | 438.87 | 438.71 | -0.26% | 126,878 |
| Aug 7, 2025 | 444.94 | 448.62 | 434.32 | 440.01 | 439.85 | -1.12% | 174,301 |