Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

480.18 -3.56 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jul 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 18, 2025 484.19 489.91 479.17 480.18 118,101 -3.56(-0.74%)
Jul 17, 2025 484.71 489.09 481.85 483.74 157,813 -1.13(-0.23%)
Jul 16, 2025 481.02 486.64 474.80 484.87 319,712 +7.98(+1.67%)
Jul 15, 2025 487.72 492.51 476.84 476.89 256,746 -13.00(-2.65%)
Jul 14, 2025 478.09 491.81 478.09 489.89 269,131 +10.07(+2.10%)
Jul 11, 2025 487.06 489.47 479.78 479.82 245,296 -9.33(-1.91%)
Jul 10, 2025 487.22 492.15 481.50 489.15 184,813 +0.19(+0.04%)
Jul 09, 2025 485.43 488.97 481.85 488.96 222,142 +3.77(+0.78%)
Jul 08, 2025 471.06 487.97 471.06 485.19 219,815 +10.63(+2.24%)
Jul 07, 2025 476.16 479.71 471.65 474.56 190,434 -1.60(-0.34%)
Jul 03, 2025 477.29 481.69 475.20 476.16 186,098 +3.03(+0.64%)
Jul 02, 2025 479.40 481.50 465.67 473.13 330,732 -6.26(-1.31%)
Jul 01, 2025 482.28 485.00 470.15 479.39 307,108 -4.51(-0.93%)
Jun 30, 2025 472.64 485.43 472.64 483.90 298,670 +10.59(+2.24%)
Jun 27, 2025 475.91 480.81 469.66 473.31 312,538 -3.09(-0.65%)
Jun 26, 2025 469.41 480.00 467.47 476.40 345,209 +10.57(+2.27%)
Jun 25, 2025 477.12 477.12 465.06 465.83 176,050 -12.50(-2.61%)
Jun 24, 2025 480.93 481.88 473.45 478.33 210,882 +0.31(+0.06%)
Jun 23, 2025 473.67 483.92 473.67 478.02 188,321 +1.95(+0.41%)
Jun 20, 2025 464.65 477.99 462.13 476.07 234,876 +15.20(+3.30%)
Jun 18, 2025 464.09 465.29 457.38 460.87 204,379 -3.64(-0.78%)
Jun 17, 2025 465.75 468.35 459.23 464.51 203,481 -5.96(-1.27%)
Jun 16, 2025 478.61 482.81 470.46 470.47 273,420 -3.85(-0.81%)
Jun 13, 2025 470.15 475.15 467.43 474.32 147,001 +0.38(+0.08%)
Jun 12, 2025 457.51 474.78 455.00 473.94 203,760 +14.23(+3.10%)
Jun 11, 2025 458.77 464.55 452.99 459.71 298,259 +0.47(+0.10%)
Jun 10, 2025 462.55 464.31 455.83 459.24 302,766 -4.27(-0.92%)
Jun 09, 2025 476.42 476.42 453.50 463.51 274,394 -12.62(-2.65%)
Jun 06, 2025 478.03 480.21 473.13 476.13 235,268 +5.22(+1.11%)
Jun 05, 2025 467.00 473.75 462.00 470.91 387,243 +3.25(+0.69%)
Jun 04, 2025 474.00 474.12 467.44 467.66 133,087 -6.33(-1.34%)
Jun 03, 2025 471.54 475.00 464.00 473.99 127,890 +0.86(+0.18%)
Jun 02, 2025 467.87 473.78 467.32 473.13 129,890 +1.14(+0.24%)
May 30, 2025 467.28 473.00 465.50 471.99 133,938 +4.91(+1.05%)
May 29, 2025 469.54 473.91 465.75 467.08 116,533 -1.76(-0.38%)
May 28, 2025 471.49 473.76 468.83 468.84 109,390 -5.06(-1.07%)
May 27, 2025 466.91 477.74 459.77 473.90 145,313 +10.46(+2.26%)
May 23, 2025 452.84 464.79 452.84 463.44 122,833 +10.46(+2.31%)
May 22, 2025 464.55 465.44 452.51 452.99 156,162 -10.88(-2.34%)
May 21, 2025 471.24 476.83 457.77 463.86 176,236 -12.31(-2.59%)
May 20, 2025 471.86 477.15 469.83 476.18 233,547 +4.15(+0.88%)
May 19, 2025 462.20 473.84 459.83 472.03 108,126 +8.67(+1.87%)
May 16, 2025 456.44 464.48 451.84 463.36 104,668 +3.96(+0.86%)
May 15, 2025 438.84 462.69 438.84 459.40 257,210 +20.57(+4.69%)
May 14, 2025 447.44 449.78 436.16 438.83 171,740 -7.35(-1.65%)
May 13, 2025 458.35 460.42 445.56 446.18 231,878 -10.47(-2.29%)
May 12, 2025 454.85 458.27 443.84 456.64 114,683 +2.73(+0.60%)
May 09, 2025 456.13 456.88 450.13 453.92 102,866 -3.57(-0.78%)
May 08, 2025 462.04 466.81 456.35 457.48 91,665 -2.44(-0.53%)
May 07, 2025 456.83 466.57 456.83 459.92 193,294 +1.84(+0.40%)
May 06, 2025 453.61 460.83 449.87 458.08 135,246 +2.23(+0.49%)
May 05, 2025 447.13 458.72 444.69 455.86 164,941 +7.22(+1.61%)
May 02, 2025 432.71 449.08 429.70 448.64 191,969 +22.33(+5.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.