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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	420.1	419.33	419.33	422.67	417.13	182,239
September 25, 2025	428.98	415.15	415.15	434.48	406.34	229,500
September 24, 2025	425.07	429.79	429.79	429.79	423	222,921
September 23, 2025	423	427.99	427.99	428.1	422.01	153,600
September 22, 2025	427.66	423.61	423.61	430	423.38	215,574
September 19, 2025	426.99	428.71	428.71	432.54	424	324,890
September 18, 2025	429.48	427.32	427.32	436.28	424.34	274,000
September 17, 2025	429.72	430.66	430.66	434.45	426.96	279,414
September 16, 2025	423.66	428.3	428.3	429.49	421.14	171,800
September 15, 2025	432.59	424.24	424.24	437.1	422.8	168,442
September 12, 2025	436.12	431.69	431.69	437.93	431.52	89,200
September 11, 2025	425	436.37	436.37	436.94	424.33	185,600
September 10, 2025	438.57	425.66	425.66	442.29	422.94	326,678
September 09, 2025	451.33	442.3	442.3	456.26	441.36	226,520
September 08, 2025	452.12	451.85	451.85	455.52	447.5	187,534
September 05, 2025	455.67	455.4	455.4	459.59	450.75	140,434
September 04, 2025	453.38	459.71	459.71	460.21	450.45	153,516
September 03, 2025	453.64	452.1	452.1	454.96	448.13	159,779
September 02, 2025	457.23	455.3	455.3	460	448.72	265,617
August 29, 2025	457.53	457.45	457.45	462.1	454.6	172,852
August 28, 2025	454.3	455.49	455.49	456.3	450.36	95,000
August 27, 2025	450.12	455.08	455.08	458.61	450.01	166,700
August 26, 2025	448.61	450.73	450.73	454.19	447.09	284,919
August 25, 2025	454.78	449.14	449.14	454.99	448.07	241,100
August 22, 2025	462.68	455.38	455.38	466	452.26	110,420
August 21, 2025	467.99	459.06	459.06	469.05	458.95	165,905
August 20, 2025	464	468.21	468.21	468.21	462.58	161,868
August 19, 2025	449.49	461.85	461.85	461.96	449.49	249,016
August 18, 2025	440.77	446	446	446.76	436.81	180,831
August 15, 2025	455.97	441.84	441.84	455.99	441.84	246,009
August 14, 2025	449.35	453.68	453.68	455.42	444.21	229,146
August 13, 2025	435.93	452.01	452.01	452.01	435.93	226,516
August 12, 2025	440	437.45	437.45	440.73	433	210,355
August 11, 2025	439.25	437.2	437.2	445.37	435.43	232,830
August 08, 2025	440	438.87	438.87	446.78	436.41	126,878
August 07, 2025	444.94	440.01	440.01	448.62	434.32	174,301
August 06, 2025	446.4	444.98	444.98	448.6	442.41	123,600
August 05, 2025	446.53	444.2	444.2	450.73	442.23	129,405
August 04, 2025	445.02	445.49	445.49	448.67	440.01	138,500
August 01, 2025	440.23	444.49	444.49	446.03	438.87	189,838
July 31, 2025	444.29	440.69	440.69	450.8	438.36	160,900
July 30, 2025	451	444.6	444.6	453.46	441.49	219,758
July 29, 2025	474.48	450.35	450.35	475	448.03	345,703
July 28, 2025	483.2	472.35	472.35	486	468.61	208,952
July 25, 2025	490.22	477.35	477.35	512.76	471.01	411,349
July 24, 2025	476.61	476.52	476.52	480	467.18	293,971
July 23, 2025	485.8	479.18	479.18	491.15	465.04	249,535
July 22, 2025	476	485.37	485.37	487.51	476	214,157
July 21, 2025	480.15	476.02	476.02	483.46	476.02	152,630
July 18, 2025	484.19	480.18	480.18	489.91	479.17	118,102
July 17, 2025	484.71	483.74	483.74	489.09	481.85	157,813
July 16, 2025	481.02	484.87	484.87	486.64	474.8	319,712
July 15, 2025	487.72	476.89	476.89	492.51	476.84	256,747
July 14, 2025	478.09	489.89	489.89	491.81	478.09	269,131
July 11, 2025	487.06	479.82	479.82	489.47	479.78	245,300
July 10, 2025	487.22	489.15	489.15	492.15	481.5	184,813
July 09, 2025	485.43	488.96	488.96	488.97	481.85	222,142
July 08, 2025	471.06	485.19	485.19	487.97	471.06	219,817
July 07, 2025	476.16	474.56	474.56	479.71	471.65	190,439
July 03, 2025	477.29	476.16	476.16	481.7	475.2	186,100

Kinsale Capital Group, Inc. (KNSL) NYSE