Kinsale Capital Group, Inc. - KNSL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	388.97	380.95	380.95	390.2	377.32	199,717
January 12, 2026	398.35	390.33	390.33	406.86	389.85	283,953
January 09, 2026	413.31	397.45	397.45	414.51	389.48	309,804
January 08, 2026	398.94	411.14	411.14	416.41	394.76	226,917
January 07, 2026	400	398.46	398.46	402	391.72	211,110
January 06, 2026	395.35	400.81	400.81	405.64	395.12	208,067
January 05, 2026	385.78	397.04	397.04	407.89	385.78	298,400
January 02, 2026	391	392.46	392.46	393.22	386.05	160,300
December 31, 2025	393.36	391.12	391.12	397.49	390.5	134,417
December 30, 2025	394.86	395.63	395.63	398.5	394.04	188,041
December 29, 2025	393.32	395.26	395.26	397	392.49	140,643
December 26, 2025	396.07	393.39	393.39	397	392.9	163,213
December 24, 2025	395.68	396.64	396.64	400	393.94	47,915
December 23, 2025	399.5	396.94	396.94	401	395.05	193,396
December 22, 2025	396.91	399.44	399.44	404.07	394.09	248,500
December 19, 2025	394.1	399.29	399.29	399.3	393.98	182,428
December 18, 2025	382.69	396	396	397.14	379	397,800
December 17, 2025	383.9	377.99	377.99	385	377.46	250,437
December 16, 2025	393.12	385.16	385.16	394.97	383.4	257,649
December 15, 2025	392	392.17	392.17	396.55	389.24	176,818
December 12, 2025	397.24	391.76	391.76	401.15	386.05	280,546
December 11, 2025	379.6	388.14	388.14	390.46	379.6	264,600
December 10, 2025	373.77	377.9	377.9	381.64	372.98	453,404
December 09, 2025	357	372.01	372.01	372.19	356.46	437,423
December 08, 2025	353	354.6	354.6	358.32	349	285,613
December 05, 2025	360.01	356.53	356.53	363.61	352.45	257,100
December 04, 2025	374.52	361.26	361.26	375.88	360.38	338,163
December 03, 2025	376.68	374.41	374.41	381.81	370.8	243,241
December 02, 2025	376.07	375.78	375.78	379.65	373.3	200,748
December 01, 2025	382.65	377.04	377.04	386.36	377	207,721
November 28, 2025	379.97	384.9	384.9	387.49	379.97	90,593
November 26, 2025	385.32	381.26	381.09	388.49	377.2	200,500
November 25, 2025	379.16	386.36	386.19	388	377.97	184,927
November 24, 2025	388.34	379.15	379.15	388.34	376.54	174,354
November 21, 2025	372.78	384.9	384.9	389.16	370	255,900
November 20, 2025	378.99	370.31	370.31	382.33	363.14	486,463
November 19, 2025	395	379.51	379.51	395.09	378.21	180,527
November 18, 2025	389.54	394.93	394.93	399	388.75	189,470
November 17, 2025	389.15	389.54	389.54	391.05	387.5	170,025
November 14, 2025	393.96	389.96	389.96	394.95	388.09	151,300
November 13, 2025	397	392.83	392.83	400.22	391.89	105,206
November 12, 2025	394.43	396.94	396.94	397.51	391.23	189,100
November 11, 2025	393.08	393.49	393.49	394.52	387.5	166,600
November 10, 2025	396.62	391.07	391.07	397.56	383.05	240,528
November 07, 2025	393.64	398.19	398.19	400.6	393.64	239,399
November 06, 2025	394.49	393.1	393.1	401	391.1	233,549
November 05, 2025	389.1	394.49	394.49	399.86	389.1	202,000
November 04, 2025	390	388.68	388.68	395.73	385.57	294,420
November 03, 2025	398	388.45	388.45	398	382.89	293,865
October 31, 2025	395.66	399.47	399.47	405.77	395	308,140
October 30, 2025	404.95	398.16	398.16	407.5	395.42	363,520
October 29, 2025	416.5	403.59	403.59	418	399.26	444,117
October 28, 2025	431.99	420.01	420.01	435.4	419.07	425,703
October 27, 2025	420	431.86	431.86	433.66	420	452,896
October 24, 2025	435	422.38	422.38	438.74	414.6	780,575
October 23, 2025	450.4	453.15	453.15	462.82	448.73	389,290
October 22, 2025	456.57	452.6	452.6	459.03	446.48	194,361
October 21, 2025	440.81	453.69	453.69	456.31	438.13	272,671
October 20, 2025	449.92	442.72	442.72	450.59	440.02	201,444
October 17, 2025	437.02	447.44	447.44	447.76	434.14	157,100

Kinsale Capital Group, Inc. (KNSL) NYSE