Kinsale Capital Group, Inc. (KNSL) NYSE

451.85

-3.55(-0.78%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025455.67455.4455.4459.59450.75140,434
September 04, 2025453.38459.71459.71460.21450.45153,516
September 03, 2025453.64452.1452.1454.96448.13159,779
September 02, 2025457.23455.3455.3460448.72265,617
August 29, 2025457.53457.45457.45462.1454.6172,852
August 28, 2025454.3455.49455.49456.3450.3695,000
August 27, 2025450.12455.08455.08458.61450.01166,700
August 26, 2025448.61450.73450.73454.19447.09284,919
August 25, 2025454.78449.14449.14454.99448.07241,100
August 22, 2025462.68455.38455.38466452.26110,420
August 21, 2025467.99459.06459.06469.05458.95165,905
August 20, 2025464468.21468.21468.21462.58161,868
August 19, 2025449.49461.85461.85461.96449.49249,016
August 18, 2025440.77446446446.76436.81180,831
August 15, 2025455.97441.84441.84455.99441.84246,009
August 14, 2025449.35453.68453.68455.42444.21229,146
August 13, 2025435.93452.01452.01452.01435.93226,516
August 12, 2025440437.45437.45440.73433210,355
August 11, 2025439.25437.2437.2445.37435.43232,830
August 08, 2025440438.87438.87446.78436.41126,878
August 07, 2025444.94440.01440.01448.62434.32174,301
August 06, 2025446.4444.98444.98448.6442.41123,600
August 05, 2025446.53444.2444.2450.73442.23129,405
August 04, 2025445.02445.49445.49448.67440.01138,500
August 01, 2025440.23444.49444.49446.03438.87189,838
July 31, 2025444.29440.69440.69450.8438.36160,900
July 30, 2025451444.6444.6453.46441.49219,758
July 29, 2025474.48450.35450.35475448.03345,703
July 28, 2025483.2472.35472.35486468.61208,952
July 25, 2025490.22477.35477.35512.76471.01411,349
July 24, 2025476.61476.52476.52480467.18293,971
July 23, 2025485.8479.18479.18491.15465.04249,535
July 22, 2025476485.37485.37487.51476214,157
July 21, 2025480.15476.02476.02483.46476.02152,630
July 18, 2025484.19480.18480.18489.91479.17118,102
July 17, 2025484.71483.74483.74489.09481.85157,813
July 16, 2025481.02484.87484.87486.64474.8319,712
July 15, 2025487.72476.89476.89492.51476.84256,747
July 14, 2025478.09489.89489.89491.81478.09269,131
July 11, 2025487.06479.82479.82489.47479.78245,300
July 10, 2025487.22489.15489.15492.15481.5184,813
July 09, 2025485.43488.96488.96488.97481.85222,142
July 08, 2025471.06485.19485.19487.97471.06219,817
July 07, 2025476.16474.56474.56479.71471.65190,439
July 03, 2025477.29476.16476.16481.7475.2186,100
July 02, 2025479.4473.13473.13481.5465.67330,732
July 01, 2025482.28479.39479.39485470.15307,123
June 30, 2025472.64483.9483.9485.43472.64298,670
June 27, 2025475.91473.31473.31480.81469.66312,538
June 26, 2025469.41476.4476.4480467.47345,269
June 25, 2025477.12465.83465.83477.12465.06176,050
June 24, 2025480.93478.33478.33481.89473.45210,900
June 23, 2025473.67478.02478.02483.92473.67188,321
June 20, 2025464.65476.07476.07477.99462.14234,900
June 18, 2025464.09460.87460.87465.29457.38204,400
June 17, 2025465.75464.51464.51468.35459.23203,500
June 16, 2025478.61470.47470.47482.81470.46273,419
June 13, 2025470.15474.32474.32475.15467.43147,001
June 12, 2025457.51473.94473.94474.78455203,800
June 11, 2025458.77459.71459.71464.55452.99298,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved