Kinsale Capital Group Inc... (KNSL)
NYSE: KNSL
· Real-Time Price · USD
465.80
23.24 (5.25%)
At close: Oct 03, 2025, 3:59 PM
465.00
-0.17%
After-hours: Oct 03, 2025, 05:30 PM EDT
KNSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 442.90 | 469.93 | 440.77 | 466.26 | 466.26 | 5.36% | 429,311 |
| Oct 2, 2025 | 417.03 | 443.82 | 413.23 | 442.56 | 442.56 | 6.00% | 352,800 |
| Oct 1, 2025 | 424.69 | 427.59 | 415.50 | 417.49 | 417.49 | -1.83% | 357,092 |
| Sep 30, 2025 | 415.93 | 425.81 | 414.81 | 425.26 | 425.26 | 2.04% | 124,319 |
| Sep 29, 2025 | 421.00 | 421.00 | 414.92 | 416.74 | 416.74 | -0.62% | 195,443 |
| Sep 26, 2025 | 420.10 | 422.67 | 417.13 | 419.33 | 419.33 | 1.01% | 182,239 |
| 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 |
Page 1 of 116