Skip to main content

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

479.39 -4.51 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.