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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	479.4	473.13	473.13	481.5	465.67	330,732
July 01, 2025	482.28	479.39	479.39	485	470.15	307,123
June 30, 2025	472.64	483.9	483.9	485.43	472.64	298,670
June 27, 2025	475.91	473.31	473.31	480.81	469.66	312,538
June 26, 2025	469.41	476.4	476.4	480	467.47	345,269
June 25, 2025	477.12	465.83	465.83	477.12	465.06	176,050
June 24, 2025	480.93	478.33	478.33	481.89	473.45	210,900
June 23, 2025	473.67	478.02	478.02	483.92	473.67	188,321
June 20, 2025	464.65	476.07	476.07	477.99	462.14	234,900
June 18, 2025	464.09	460.87	460.87	465.29	457.38	204,400
June 17, 2025	465.75	464.51	464.51	468.35	459.23	203,500
June 16, 2025	478.61	470.47	470.47	482.81	470.46	273,419
June 13, 2025	470.15	474.32	474.32	475.15	467.43	147,001
June 12, 2025	457.51	473.94	473.94	474.78	455	203,800
June 11, 2025	458.77	459.71	459.71	464.55	452.99	298,300
June 10, 2025	462.55	459.24	459.24	464.31	455.83	302,800
June 09, 2025	476.42	463.51	463.51	476.42	453.5	274,406
June 06, 2025	478.03	476.13	476.13	480.21	473.14	235,268
June 05, 2025	467	470.91	470.91	473.75	462	386,743
June 04, 2025	474	467.66	467.66	474.12	467.44	133,187
June 03, 2025	471.54	473.99	473.99	475	464	127,858
June 02, 2025	467.87	473.13	473.13	473.78	467.32	129,900
May 30, 2025	467.28	471.99	471.99	473	465.5	133,938
May 29, 2025	469.54	467.08	467.08	473.91	465.75	116,535
May 28, 2025	471.66	469.01	469.01	473.94	469	109,551
May 27, 2025	467.08	474.07	474.07	477.91	459.94	145,300
May 23, 2025	453	463.61	463.61	464.96	453	122,789
May 22, 2025	464.72	453.15	453.15	465.61	452.67	156,127

Kinsale Capital Group, Inc. (KNSL) NYSE