Home

Kinsale Capital Group, Inc. - Common Stock (KNSL)

437.71
0.00 (0.00%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-12-06 - 2025-03-06
DateOpenHighLowCloseVolumeAdjusted Close
3/05/2025432.36440.53428.01437.71193,772437.71
3/04/2025425.00435.02417.00433.14362,179433.14
3/03/2025432.00436.38428.76430.59214,703430.59
2/28/2025428.86434.32424.61431.85154,893431.85
2/27/2025419.13436.87417.95428.07179,063428.07
2/26/2025421.74424.76413.98416.84203,770416.67
2/25/2025429.66430.00420.55423.32132,420423.15
2/24/2025428.88432.98425.08427.16135,673426.99
2/21/2025444.15444.15424.38428.53212,437428.36
2/20/2025436.23443.00426.00441.44200,576441.26
2/19/2025440.93447.00438.26440.32241,343440.14
2/18/2025449.34458.87437.98442.17309,549441.99
2/14/2025459.46461.43434.00449.34821,719449.16
2/13/2025476.42487.35472.92487.11136,350486.91
2/12/2025477.99479.45471.06476.67176,352476.48
2/11/2025482.37482.37470.60479.15173,203478.95
2/10/2025491.25492.00476.84484.25257,539484.05
2/07/2025496.42500.50486.39489.53158,712489.33
2/06/2025485.01494.94479.62494.72224,221494.52
2/05/2025460.84486.16460.50485.01261,653484.81
2/04/2025450.58459.00445.33457.29278,985457.10
2/03/2025435.63450.39433.11450.33132,012450.15
1/31/2025439.43444.34436.12441.94130,242441.76
1/30/2025448.32448.32437.06440.2392,716440.05
1/29/2025440.56446.20438.00443.8782,746443.69
1/28/2025445.34446.64441.94442.10128,046441.92
1/27/2025433.39446.87433.39444.28128,635444.10
1/24/2025435.14438.72428.06432.64142,928432.46
1/23/2025434.00438.93416.45432.79364,134432.61
1/22/2025439.93443.21434.12439.24165,294439.06
1/21/2025437.00444.24435.00439.15181,721438.97
1/17/2025442.70445.54436.22436.34165,424436.16
1/16/2025437.40446.02436.43438.13142,313437.95
1/15/2025445.00450.43428.72436.00245,626435.82
1/14/2025416.75430.13414.34429.79147,131429.62
1/13/2025411.74418.01411.06417.09183,323416.92
1/10/2025414.77417.57405.00416.48276,911416.31
1/08/2025420.00424.99414.58422.03211,681421.86
1/07/2025423.57428.92416.65420.69295,016420.52
1/06/2025430.00435.52416.60420.90428,163420.73
1/03/2025451.85451.85419.00428.32376,178428.14
1/02/2025465.76468.00452.47454.02154,381453.83
12/31/2024465.560.00465.56465.130464.94
12/30/2024465.03470.33461.60465.5656,464465.37
12/27/2024470.00473.79466.81470.6861,579470.49
12/26/2024470.00474.70468.28471.3951,851471.20
12/24/2024464.00473.21463.15470.9535,624470.76
12/23/2024464.85468.34461.91464.8395,164464.64
12/20/2024465.63475.38458.75466.31372,993466.12
12/19/2024472.63480.98466.86468.6888,759468.48
12/18/2024492.50492.50465.37466.62149,962466.43
12/17/2024497.14499.66487.80491.06164,596490.86
12/16/2024506.73508.00498.30502.07124,101501.87
12/13/2024510.48512.28498.89506.73122,219506.52
12/12/2024514.35521.13504.50506.88194,605506.67
12/11/2024504.00513.24503.56511.87140,214511.66
12/10/2024518.00518.00501.99503.08242,417502.88
12/09/2024524.22531.79515.65521.97347,105521.76
12/06/2024498.43526.00497.80524.22338,210524.01