Kinsale Capital Group, Inc. (KNSL)
NYSE: KNSL · Real-Time Price · USD
456.81
+2.73 (0.60%)
At close: May 12, 2025, 4:00 PM
456.81
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Kinsale Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 455.01 | 458.44 | 444.00 | 456.81 | 456.81 | 0.60% | 114,630 |
| May 9, 2025 | 456.30 | 457.05 | 450.30 | 454.08 | 454.08 | -0.78% | 102,829 |
| May 8, 2025 | 462.21 | 466.98 | 456.51 | 457.65 | 457.65 | -0.53% | 91,632 |
| May 7, 2025 | 457.00 | 466.74 | 457.00 | 460.09 | 460.09 | 0.40% | 193,224 |
| May 6, 2025 | 453.77 | 461.00 | 450.04 | 458.25 | 458.25 | 0.49% | 135,203 |
| May 5, 2025 | 447.29 | 458.89 | 444.86 | 456.02 | 456.02 | 1.61% | 164,882 |
| May 2, 2025 | 432.87 | 449.24 | 429.86 | 448.80 | 448.80 | 5.24% | 191,900 |
| May 1, 2025 | 433.41 | 435.11 | 425.21 | 426.46 | 426.46 | -2.02% | 165,824 |
| Apr 30, 2025 | 434.19 | 437.54 | 425.00 | 435.26 | 435.26 | 0.15% | 319,912 |
| Apr 29, 2025 | 424.20 | 438.48 | 420.52 | 434.60 | 434.60 | 2.45% | 221,813 |
| Apr 28, 2025 | 424.71 | 439.45 | 421.71 | 424.19 | 424.19 | 1.00% | 414,354 |
| Apr 25, 2025 | 445.00 | 445.00 | 408.50 | 419.99 | 419.99 | -16.33% | 951,003 |
| Apr 24, 2025 | 492.46 | 502.01 | 484.78 | 501.97 | 501.97 | 2.10% | 191,576 |
| Apr 23, 2025 | 493.72 | 503.35 | 489.14 | 491.66 | 491.66 | 0.81% | 145,901 |
| Apr 22, 2025 | 476.78 | 489.39 | 476.54 | 487.73 | 487.73 | 3.55% | 152,463 |
| Apr 21, 2025 | 486.30 | 486.30 | 465.10 | 470.99 | 470.99 | -3.03% | 121,052 |
| Apr 17, 2025 | 482.43 | 490.73 | 480.09 | 485.70 | 485.70 | 0.42% | 88,133 |
| Apr 16, 2025 | 485.45 | 490.25 | 479.38 | 483.65 | 483.65 | -0.12% | 94,197 |
| Apr 15, 2025 | 487.75 | 497.81 | 481.53 | 484.21 | 484.21 | -0.18% | 113,146 |
| Apr 14, 2025 | 487.37 | 490.00 | 482.77 | 485.10 | 485.10 | 0.57% | 115,090 |
| Apr 11, 2025 | 474.53 | 484.57 | 468.98 | 482.34 | 482.34 | 0.86% | 107,413 |
| Apr 10, 2025 | 466.14 | 482.16 | 462.46 | 478.23 | 478.23 | 1.46% | 220,161 |
| Apr 9, 2025 | 431.33 | 474.14 | 429.03 | 471.34 | 471.34 | 7.74% | 147,839 |
| Apr 8, 2025 | 457.46 | 468.44 | 431.00 | 437.46 | 437.46 | -0.68% | 168,941 |
| Apr 7, 2025 | 429.56 | 451.54 | 418.50 | 440.45 | 440.45 | -4.06% | 353,707 |
| Apr 4, 2025 | 486.90 | 486.90 | 452.62 | 459.11 | 459.11 | -7.92% | 428,837 |
| Apr 3, 2025 | 482.55 | 510.18 | 482.55 | 498.60 | 498.60 | 1.44% | 355,850 |
| Apr 2, 2025 | 482.70 | 493.28 | 478.11 | 491.50 | 491.50 | 0.69% | 158,645 |
| Apr 1, 2025 | 487.06 | 492.40 | 483.90 | 488.15 | 488.15 | 0.30% | 159,220 |
| Mar 31, 2025 | 478.28 | 490.00 | 474.92 | 486.71 | 486.71 | 0.95% | 203,862 |
| Mar 28, 2025 | 488.00 | 488.72 | 479.42 | 482.14 | 482.14 | -0.95% | 106,231 |
| Mar 27, 2025 | 484.17 | 487.22 | 473.94 | 486.75 | 486.75 | 1.32% | 118,298 |
| Mar 26, 2025 | 486.00 | 486.74 | 474.78 | 480.41 | 480.41 | -1.17% | 120,890 |
| Mar 25, 2025 | 483.16 | 486.12 | 476.17 | 486.08 | 486.08 | 0.70% | 170,765 |
| Mar 24, 2025 | 472.00 | 482.74 | 472.00 | 482.70 | 482.70 | 2.69% | 164,579 |
| Mar 21, 2025 | 455.03 | 472.90 | 453.97 | 470.04 | 470.04 | 2.40% | 351,633 |
| Mar 20, 2025 | 449.89 | 462.12 | 449.50 | 459.02 | 459.02 | 1.69% | 161,249 |
| Mar 19, 2025 | 451.90 | 454.26 | 447.19 | 451.40 | 451.40 | 0.12% | 131,510 |
| Mar 18, 2025 | 456.70 | 461.14 | 450.86 | 450.86 | 450.86 | -1.28% | 92,474 |
| Mar 17, 2025 | 454.33 | 460.52 | 452.43 | 456.70 | 456.70 | 0.28% | 156,560 |
| Mar 14, 2025 | 442.17 | 455.42 | 441.62 | 455.42 | 455.42 | 3.67% | 103,771 |
| Mar 13, 2025 | 449.95 | 453.46 | 436.44 | 439.28 | 439.28 | -2.01% | 119,728 |
| Mar 12, 2025 | 461.78 | 464.77 | 443.65 | 448.28 | 448.28 | -1.36% | 132,090 |
| Mar 11, 2025 | 450.90 | 461.09 | 445.01 | 454.45 | 454.45 | 1.20% | 167,541 |
| Mar 10, 2025 | 443.74 | 465.56 | 442.98 | 449.04 | 449.04 | 0.62% | 204,888 |
| Mar 7, 2025 | 435.44 | 447.19 | 429.89 | 446.27 | 446.27 | 2.49% | 114,382 |
| Mar 6, 2025 | 433.86 | 438.40 | 426.74 | 435.43 | 435.43 | -0.52% | 139,281 |
| Mar 5, 2025 | 432.36 | 440.53 | 428.01 | 437.71 | 437.71 | 1.06% | 193,775 |
| Mar 4, 2025 | 425.00 | 435.02 | 417.00 | 433.14 | 433.14 | 0.59% | 362,202 |
| Mar 3, 2025 | 432.00 | 436.38 | 428.77 | 430.59 | 430.59 | -0.29% | 214,703 |