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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	454	438.5	438.5	457.91	434.63	352,501
October 15, 2025	468.67	463.18	463.18	473.15	457.32	184,200
October 14, 2025	472.15	473.69	473.69	477.02	467	157,401
October 13, 2025	467.69	472.16	472.16	473.04	462.05	158,828
October 10, 2025	478.2	469.93	469.93	478.71	468.8	156,878
October 09, 2025	479.65	476.37	476.37	480.49	472.07	142,637
October 08, 2025	476.06	478.99	478.99	485	468.57	231,121
October 07, 2025	476.82	473.24	473.24	483.76	470.86	281,804
October 06, 2025	465.33	474.52	474.52	475.63	465.33	296,474
October 03, 2025	442.9	466.26	466.26	469.93	440.77	429,342
October 02, 2025	417.03	442.56	442.56	443.82	413.23	352,800
October 01, 2025	424.69	417.49	417.49	427.59	415.5	357,092
September 30, 2025	415.93	425.26	425.26	425.81	414.81	124,319
September 29, 2025	421	416.74	416.74	421	414.92	195,443
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

Kinsale Capital Group, Inc. (KNSL) NYSE