Kinsale Capital Group, Inc. - Common Stock (KNSL)
471.99
+4.91 (1.05%)
NYSE · Last Trade: Jun 1st, 3:24 PM EDT
Historical Prices For Kinsale Capital Group, Inc. - Common Stock (KNSL)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 467.28 | 473.00 | 465.50 | 471.99 | 133,938 | 471.99 |
| 5/29/2025 | 469.54 | 473.91 | 465.75 | 467.08 | 116,533 | 467.08 |
| 5/28/2025 | 471.66 | 473.94 | 469.00 | 469.01 | 109,351 | 468.84 |
| 5/27/2025 | 467.08 | 477.91 | 459.94 | 474.07 | 145,261 | 473.90 |
| 5/23/2025 | 453.00 | 464.95 | 453.00 | 463.61 | 122,789 | 463.44 |
| 5/22/2025 | 464.72 | 465.61 | 452.67 | 453.15 | 156,106 | 452.99 |
| 5/21/2025 | 471.41 | 477.00 | 457.94 | 464.03 | 176,173 | 463.86 |
| 5/20/2025 | 472.03 | 477.32 | 470.00 | 476.35 | 233,463 | 476.18 |
| 5/19/2025 | 462.37 | 474.01 | 460.00 | 472.20 | 108,087 | 472.03 |
| 5/16/2025 | 456.61 | 464.65 | 452.00 | 463.53 | 104,631 | 463.36 |
| 5/15/2025 | 439.00 | 462.86 | 439.00 | 459.57 | 257,117 | 459.40 |
| 5/14/2025 | 447.60 | 449.94 | 436.32 | 438.99 | 171,678 | 438.83 |
| 5/13/2025 | 458.52 | 460.59 | 445.72 | 446.34 | 231,794 | 446.18 |
| 5/12/2025 | 455.01 | 458.44 | 444.00 | 456.81 | 114,642 | 456.64 |
| 5/09/2025 | 456.30 | 457.05 | 450.30 | 454.08 | 102,829 | 453.92 |
| 5/08/2025 | 462.21 | 466.98 | 456.51 | 457.65 | 91,632 | 457.48 |
| 5/07/2025 | 457.00 | 466.74 | 457.00 | 460.09 | 193,224 | 459.92 |
| 5/06/2025 | 453.77 | 461.00 | 450.04 | 458.25 | 135,197 | 458.08 |
| 5/05/2025 | 447.29 | 458.89 | 444.86 | 456.02 | 164,882 | 455.86 |
| 5/02/2025 | 432.87 | 449.24 | 429.86 | 448.80 | 191,900 | 448.64 |
| 5/01/2025 | 433.41 | 435.11 | 425.21 | 426.46 | 165,760 | 426.31 |
| 4/30/2025 | 434.19 | 437.54 | 425.00 | 435.26 | 319,912 | 435.10 |
| 4/29/2025 | 424.20 | 438.48 | 420.52 | 434.60 | 221,813 | 434.44 |
| 4/28/2025 | 424.71 | 439.44 | 421.71 | 424.19 | 414,355 | 424.04 |
| 4/25/2025 | 445.00 | 445.00 | 408.50 | 419.99 | 951,003 | 419.84 |
| 4/24/2025 | 492.46 | 502.01 | 484.78 | 501.97 | 190,976 | 501.79 |
| 4/23/2025 | 493.72 | 503.35 | 489.14 | 491.66 | 145,886 | 491.48 |
| 4/22/2025 | 476.78 | 489.38 | 476.54 | 487.73 | 152,421 | 487.55 |
| 4/21/2025 | 486.30 | 486.30 | 465.10 | 470.99 | 120,939 | 470.82 |
| 4/17/2025 | 482.43 | 490.73 | 480.09 | 485.70 | 88,133 | 485.52 |
| 4/16/2025 | 485.45 | 490.25 | 479.38 | 483.65 | 94,196 | 483.48 |
| 4/15/2025 | 487.75 | 497.81 | 481.53 | 484.21 | 113,146 | 484.03 |
| 4/14/2025 | 487.37 | 490.00 | 482.77 | 485.10 | 115,090 | 484.92 |
| 4/11/2025 | 474.53 | 484.57 | 468.98 | 482.34 | 107,413 | 482.17 |
| 4/10/2025 | 466.14 | 482.15 | 462.46 | 478.23 | 220,161 | 478.06 |
| 4/09/2025 | 431.33 | 474.14 | 429.02 | 471.34 | 147,901 | 471.17 |
| 4/08/2025 | 457.46 | 468.44 | 431.00 | 437.46 | 168,941 | 437.30 |
| 4/07/2025 | 429.56 | 451.54 | 418.50 | 440.45 | 353,699 | 440.29 |
| 4/04/2025 | 486.90 | 486.90 | 452.62 | 459.11 | 428,837 | 458.94 |
| 4/03/2025 | 482.55 | 510.18 | 482.55 | 498.60 | 355,817 | 498.42 |
| 4/02/2025 | 482.70 | 493.28 | 478.11 | 491.50 | 158,636 | 491.32 |
| 4/01/2025 | 487.06 | 492.40 | 483.90 | 488.15 | 159,218 | 487.97 |
| 3/31/2025 | 478.28 | 490.00 | 474.92 | 486.71 | 203,847 | 486.53 |
| 3/28/2025 | 488.00 | 488.71 | 479.42 | 482.14 | 106,231 | 481.96 |
| 3/27/2025 | 484.17 | 487.22 | 473.94 | 486.75 | 118,298 | 486.57 |
| 3/26/2025 | 486.00 | 486.74 | 474.78 | 480.41 | 120,889 | 480.24 |
| 3/25/2025 | 483.16 | 486.12 | 476.17 | 486.08 | 170,746 | 485.90 |
| 3/24/2025 | 472.00 | 482.74 | 472.00 | 482.70 | 164,578 | 482.52 |
| 3/21/2025 | 455.03 | 472.89 | 453.97 | 470.04 | 351,633 | 469.87 |
| 3/20/2025 | 449.89 | 462.12 | 449.50 | 459.02 | 161,249 | 458.85 |
| 3/19/2025 | 451.90 | 454.26 | 447.19 | 451.40 | 131,510 | 451.24 |
| 3/18/2025 | 456.70 | 461.14 | 450.86 | 450.86 | 92,471 | 450.70 |
| 3/17/2025 | 454.33 | 460.52 | 452.43 | 456.70 | 156,535 | 456.53 |
| 3/14/2025 | 442.17 | 455.42 | 441.62 | 455.42 | 103,771 | 455.25 |
| 3/13/2025 | 449.95 | 453.45 | 436.44 | 439.28 | 119,728 | 439.12 |
| 3/12/2025 | 461.78 | 464.77 | 443.65 | 448.28 | 132,090 | 448.12 |
| 3/11/2025 | 450.90 | 461.09 | 445.01 | 454.45 | 167,541 | 454.29 |
| 3/10/2025 | 443.74 | 465.56 | 442.98 | 449.04 | 204,905 | 448.88 |
| 3/07/2025 | 435.44 | 447.19 | 429.89 | 446.27 | 114,382 | 446.11 |
| 3/06/2025 | 433.86 | 438.40 | 426.74 | 435.43 | 139,255 | 435.27 |
| 3/05/2025 | 432.36 | 440.53 | 428.01 | 437.71 | 193,770 | 437.55 |
| 3/04/2025 | 425.00 | 435.02 | 417.00 | 433.14 | 362,179 | 432.98 |
| 3/03/2025 | 432.00 | 436.38 | 428.76 | 430.59 | 214,703 | 430.43 |